Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.080 | 9.320 | 8.960 | 9.070 | 27,425,500 | +0.27(+3.07%) |
Apr 29, 2009 | 8.710 | 8.920 | 8.600 | 8.800 | 22,867,812 | +0.28(+3.29%) |
Apr 28, 2009 | 8.600 | 8.720 | 8.470 | 8.520 | 21,332,402 | -0.27(-3.07%) |
Apr 27, 2009 | 8.760 | 9.030 | 8.700 | 8.790 | 22,023,946 | -0.35(-3.83%) |
Apr 24, 2009 | 9.030 | 9.280 | 8.920 | 9.140 | 28,109,550 | +0.24(+2.70%) |
Apr 23, 2009 | 8.670 | 8.950 | 8.530 | 8.900 | 30,390,180 | +0.26(+3.01%) |
Apr 22, 2009 | 8.550 | 9.010 | 8.420 | 8.640 | 27,312,124 | -0.05(-0.58%) |
Apr 21, 2009 | 8.120 | 8.750 | 8.100 | 8.690 | 36,602,484 | +0.33(+3.95%) |
Apr 20, 2009 | 8.890 | 9.000 | 8.340 | 8.360 | 35,227,184 | -0.90(-9.72%) |
Apr 17, 2009 | 9.140 | 9.340 | 9.040 | 9.260 | 26,126,856 | +0.11(+1.20%) |
Apr 16, 2009 | 9.240 | 9.250 | 8.850 | 9.150 | 30,243,122 | +0.10(+1.10%) |
Apr 15, 2009 | 8.710 | 9.120 | 8.580 | 9.050 | 38,950,100 | +0.22(+2.49%) |
Apr 14, 2009 | 9.130 | 9.370 | 8.750 | 8.830 | 40,448,760 | -0.32(-3.50%) |
Apr 13, 2009 | 8.720 | 9.390 | 8.550 | 9.150 | 45,459,884 | +0.30(+3.39%) |
Apr 09, 2009 | 8.590 | 8.850 | 8.450 | 8.850 | 49,159,920 | +0.79(+9.80%) |
Apr 08, 2009 | 8.070 | 8.160 | 7.500 | 8.060 | 75,315,360 | +0.27(+3.47%) |
Apr 07, 2009 | 7.550 | 7.910 | 7.450 | 7.790 | 52,349,536 | -0.12(-1.52%) |
Apr 06, 2009 | 7.970 | 8.000 | 7.600 | 7.910 | 40,207,860 | -0.26(-3.18%) |
Apr 03, 2009 | 8.170 | 8.250 | 7.780 | 8.170 | 49,266,016 | -0.01(-0.12%) |
Apr 02, 2009 | 8.120 | 8.490 | 8.020 | 8.180 | 63,310,536 | +0.58(+7.63%) |
Apr 01, 2009 | 7.140 | 7.730 | 7.030 | 7.600 | 37,719,020 | +0.26(+3.54%) |
Mar 31, 2009 | 7.250 | 7.550 | 6.960 | 7.340 | 83,360,864 | +0.65(+9.72%) |
Mar 30, 2009 | 7.350 | 7.370 | 6.600 | 6.690 | 55,614,284 | -1.43(-17.61%) |
Mar 26, 2009 | 7.950 | 8.200 | 7.810 | 8.120 | 48,043,752 | +0.40(+5.18%) |
Mar 25, 2009 | 7.630 | 8.000 | 7.350 | 7.720 | 70,758,064 | +0.40(+5.46%) |
Mar 24, 2009 | 7.170 | 7.540 | 7.040 | 7.320 | 61,062,224 | -0.08(-1.08%) |
Mar 23, 2009 | 7.170 | 7.400 | 7.020 | 7.400 | 79,749,976 | +0.86(+13.15%) |
Mar 20, 2009 | 6.510 | 6.640 | 6.120 | 6.540 | 106,587,512 | +0.42(+6.86%) |
Mar 19, 2009 | 5.810 | 6.740 | 5.730 | 6.120 | 242,049,104 | +0.64(+11.68%) |
Mar 18, 2009 | 5.500 | 5.650 | 5.220 | 5.480 | 84,148,656 | -0.11(-1.97%) |
Mar 17, 2009 | 5.410 | 5.720 | 5.330 | 5.590 | 83,890,448 | -0.53(-8.66%) |
Mar 16, 2009 | 5.920 | 6.400 | 5.780 | 6.120 | 34,783,000 | +0.39(+6.81%) |
Mar 13, 2009 | 5.950 | 5.960 | 5.640 | 5.730 | 0 | -0.25(-4.18%) |
Mar 12, 2009 | 5.730 | 6.000 | 5.510 | 5.980 | 31,787,852 | +0.22(+3.82%) |
Mar 11, 2009 | 6.160 | 6.200 | 5.680 | 5.760 | 31,882,564 | -0.36(-5.88%) |
Mar 10, 2009 | 5.710 | 6.190 | 5.680 | 6.120 | 34,245,968 | +0.73(+13.54%) |
Mar 09, 2009 | 5.200 | 5.630 | 5.160 | 5.390 | 28,588,784 | +0.17(+3.26%) |
Mar 06, 2009 | 5.410 | 5.550 | 4.970 | 5.220 | 0 | -0.04(-0.76%) |
Mar 05, 2009 | 6.020 | 6.030 | 5.120 | 5.260 | 46,772,352 | -0.98(-15.71%) |
Mar 04, 2009 | 5.880 | 6.400 | 5.810 | 6.240 | 40,844,960 | +0.75(+13.66%) |
Mar 02, 2009 | 6.050 | 6.130 | 5.480 | 5.490 | 35,140,580 | -0.74(-11.88%) |
Feb 27, 2009 | 6.250 | 6.540 | 6.010 | 6.230 | 0 | -0.35(-5.32%) |
Feb 26, 2009 | 6.680 | 7.150 | 6.470 | 6.580 | 29,425,172 | +0.11(+1.70%) |
Feb 25, 2009 | 6.460 | 6.670 | 6.080 | 6.470 | 33,623,168 | +0.08(+1.25%) |
Feb 24, 2009 | 5.910 | 6.420 | 5.700 | 6.390 | 29,117,906 | +0.58(+9.98%) |
Feb 23, 2009 | 6.420 | 6.430 | 5.800 | 5.810 | 29,943,998 | -0.48(-7.63%) |
Feb 20, 2009 | 6.150 | 6.370 | 5.990 | 6.290 | 27,973,792 | -0.06(-0.94%) |
Feb 19, 2009 | 6.700 | 6.820 | 6.350 | 6.350 | 19,897,190 | -0.14(-2.16%) |
Feb 18, 2009 | 6.820 | 6.890 | 6.388 | 6.490 | 31,198,468 | -0.26(-3.85%) |
Feb 17, 2009 | 7.160 | 7.300 | 6.750 | 6.750 | 32,538,596 | -0.73(-9.76%) |
Feb 13, 2009 | 7.600 | 7.650 | 7.350 | 7.480 | 22,842,428 | -0.03(-0.40%) |
Feb 12, 2009 | 7.750 | 7.830 | 7.210 | 7.510 | 40,218,816 | -0.19(-2.47%) |
Feb 11, 2009 | 7.900 | 7.940 | 7.530 | 7.700 | 25,469,152 | +0.05(+0.65%) |
Feb 10, 2009 | 8.570 | 8.850 | 7.570 | 7.650 | 44,491,004 | -0.85(-10.00%) |
Feb 09, 2009 | 8.520 | 8.900 | 8.360 | 8.500 | 23,392,262 | +0.10(+1.19%) |
Feb 06, 2009 | 8.240 | 8.600 | 8.160 | 8.400 | 22,947,208 | +0.34(+4.22%) |
Feb 05, 2009 | 7.790 | 8.230 | 7.560 | 8.060 | 25,655,374 | +0.24(+3.07%) |
Feb 04, 2009 | 8.070 | 8.250 | 7.760 | 7.820 | 23,937,522 | -0.22(-2.74%) |
Feb 03, 2009 | 7.890 | 8.090 | 7.760 | 8.040 | 20,730,764 | +0.35(+4.55%) |
Feb 02, 2009 | 7.770 | 7.950 | 7.530 | 7.690 | 19,276,920 | -0.10(-1.28%) |
Jan 30, 2009 | 8.480 | 8.500 | 7.740 | 7.790 | 0 | -0.65(-7.70%) |
Jan 29, 2009 | 8.540 | 8.560 | 8.200 | 8.440 | 23,310,080 | -0.31(-3.54%) |
Jan 28, 2009 | 8.890 | 9.000 | 8.570 | 8.750 | 26,047,346 | +0.14(+1.63%) |
Jan 27, 2009 | 8.450 | 8.680 | 8.350 | 8.610 | 17,334,148 | +0.26(+3.11%) |
Jan 26, 2009 | 8.390 | 8.670 | 8.210 | 8.350 | 23,149,588 | +0.02(+0.24%) |
Jan 23, 2009 | 8.000 | 8.680 | 7.900 | 8.330 | 32,880,500 | +0.08(+0.97%) |
Jan 22, 2009 | 8.410 | 8.500 | 8.160 | 8.250 | 26,118,684 | -0.31(-3.62%) |
Jan 21, 2009 | 8.620 | 8.620 | 8.010 | 8.560 | 39,788,656 | +0.21(+2.51%) |
Jan 20, 2009 | 9.150 | 9.310 | 8.350 | 8.350 | 31,321,236 | -1.08(-11.45%) |
Jan 16, 2009 | 9.640 | 9.740 | 8.960 | 9.430 | 0 | +0.06(+0.64%) |
Jan 15, 2009 | 8.930 | 9.580 | 8.710 | 9.370 | 29,644,012 | +0.34(+3.77%) |
Jan 14, 2009 | 9.240 | 9.412 | 8.750 | 9.030 | 33,406,986 | -0.52(-5.45%) |
Jan 13, 2009 | 9.750 | 9.980 | 9.300 | 9.550 | 44,918,600 | -0.51(-5.07%) |
Jan 12, 2009 | 10.20 | 10.25 | 9.750 | 10.06 | 31,415,888 | -0.75(-6.94%) |
Jan 09, 2009 | 11.40 | 11.48 | 10.75 | 10.81 | 20,296,428 | -0.55(-4.84%) |
Jan 08, 2009 | 10.63 | 11.42 | 10.52 | 11.36 | 19,990,620 | +0.47(+4.32%) |
Jan 07, 2009 | 11.01 | 11.55 | 10.78 | 10.89 | 35,322,552 | -1.23(-10.15%) |
Jan 06, 2009 | 12.19 | 12.33 | 11.92 | 12.12 | 25,381,680 | +0.26(+2.19%) |
Jan 05, 2009 | 12.22 | 12.35 | 11.48 | 11.86 | 33,195,026 | -0.25(-2.06%) |
Jan 02, 2009 | 11.36 | 12.44 | 11.35 | 12.11 | 30,660,476 | +0.85(+7.55%) |
Jan 01, 2009 | 10.66 | 11.46 | 10.65 | 11.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.66 | 11.46 | 10.65 | 11.26 | 29,563,524 | +0.57(+5.33%) |
Dec 30, 2008 | 9.860 | 10.70 | 9.650 | 10.69 | 25,456,840 | +0.96(+9.87%) |
Dec 29, 2008 | 10.00 | 10.25 | 9.520 | 9.730 | 10,085,977 | -0.05(-0.51%) |
Dec 26, 2008 | 9.390 | 9.840 | 9.300 | 9.780 | 7,650,846 | +0.39(+4.15%) |
Dec 24, 2008 | 9.640 | 9.660 | 9.310 | 9.390 | 4,561,014 | -0.18(-1.88%) |
Dec 23, 2008 | 9.400 | 9.770 | 9.260 | 9.570 | 16,502,789 | +0.34(+3.68%) |
Dec 22, 2008 | 9.900 | 9.990 | 8.950 | 9.230 | 22,863,344 | -0.47(-4.85%) |
Dec 19, 2008 | 10.04 | 10.13 | 9.610 | 9.700 | 29,015,520 | -0.07(-0.72%) |
Dec 18, 2008 | 10.56 | 10.57 | 9.720 | 9.770 | 23,334,520 | -0.58(-5.60%) |
Dec 17, 2008 | 10.16 | 10.92 | 10.08 | 10.35 | 23,902,108 | -0.04(-0.38%) |
Dec 16, 2008 | 10.07 | 10.40 | 9.820 | 10.39 | 19,701,110 | +0.48(+4.84%) |
Dec 15, 2008 | 10.23 | 10.50 | 9.760 | 9.910 | 18,699,988 | -0.17(-1.69%) |
Dec 12, 2008 | 9.370 | 10.14 | 9.250 | 10.08 | 27,406,392 | +0.10(+1.00%) |
Dec 11, 2008 | 10.06 | 10.58 | 9.730 | 9.980 | 24,014,528 | -0.22(-2.16%) |
Dec 10, 2008 | 10.10 | 10.30 | 9.910 | 10.20 | 22,592,304 | +0.65(+6.81%) |
Dec 09, 2008 | 9.540 | 10.28 | 9.220 | 9.550 | 29,108,712 | -0.03(-0.31%) |
Dec 08, 2008 | 8.810 | 9.770 | 8.750 | 9.580 | 38,981,780 | +1.43(+17.55%) |
Dec 05, 2008 | 8.110 | 8.260 | 7.458 | 8.150 | 50,774,516 | +0.09(+1.12%) |
Dec 04, 2008 | 9.170 | 9.170 | 7.930 | 8.060 | 35,760,220 | -1.23(-13.24%) |
Dec 03, 2008 | 8.750 | 9.410 | 8.630 | 9.290 | 25,643,172 | -0.47(-4.82%) |
Dec 02, 2008 | 9.750 | 10.01 | 9.370 | 9.760 | 21,725,534 | +0.45(+4.83%) |
Dec 01, 2008 | 10.18 | 10.42 | 9.260 | 9.310 | 23,760,264 | -1.45(-13.48%) |
Nov 28, 2008 | 10.40 | 10.80 | 9.970 | 10.76 | 12,413,559 | +0.28(+2.67%) |
Nov 26, 2008 | 9.480 | 10.52 | 9.240 | 10.48 | 18,450,108 | +0.78(+8.04%) |
Nov 25, 2008 | 9.560 | 9.850 | 9.040 | 9.700 | 26,161,908 | +0.55(+6.01%) |
Nov 24, 2008 | 9.000 | 9.340 | 8.600 | 9.150 | 34,169,296 | +0.71(+8.41%) |
Nov 21, 2008 | 7.610 | 8.500 | 7.270 | 8.440 | 48,356,200 | +1.59(+23.21%) |
Nov 20, 2008 | 8.070 | 8.120 | 6.800 | 6.850 | 51,015,440 | -1.31(-16.05%) |
Nov 19, 2008 | 9.350 | 9.370 | 8.110 | 8.160 | 33,917,976 | -1.32(-13.92%) |
Nov 18, 2008 | 9.920 | 9.980 | 9.250 | 9.480 | 23,025,738 | -0.19(-1.96%) |
Nov 17, 2008 | 10.51 | 10.69 | 9.660 | 9.670 | 25,278,908 | -1.17(-10.79%) |
Nov 14, 2008 | 10.97 | 11.83 | 10.78 | 10.84 | 26,037,164 | -0.36(-3.21%) |
Nov 13, 2008 | 10.43 | 11.30 | 9.500 | 11.20 | 32,873,028 | +1.03(+10.13%) |
Nov 12, 2008 | 10.49 | 10.87 | 10.16 | 10.17 | 18,126,886 | -0.77(-7.04%) |
Nov 11, 2008 | 11.16 | 11.37 | 10.63 | 10.94 | 21,032,046 | -0.84(-7.13%) |
Nov 10, 2008 | 11.80 | 12.04 | 11.55 | 11.78 | 21,505,112 | +0.59(+5.27%) |
Nov 07, 2008 | 10.47 | 11.28 | 10.39 | 11.19 | 19,670,984 | +0.93(+9.06%) |
Nov 06, 2008 | 11.50 | 11.72 | 10.15 | 10.26 | 24,528,704 | -1.54(-13.05%) |
Nov 05, 2008 | 12.22 | 12.45 | 11.70 | 11.80 | 21,870,040 | -0.67(-5.37%) |
Nov 04, 2008 | 12.34 | 12.57 | 11.35 | 12.47 | 27,858,448 | +0.59(+4.97%) |
Nov 03, 2008 | 11.83 | 12.12 | 11.28 | 11.88 | 21,106,580 | +0.38(+3.30%) |
Oct 31, 2008 | 11.37 | 11.58 | 11.05 | 11.50 | 24,524,098 | +0.05(+0.44%) |
Oct 30, 2008 | 11.69 | 11.88 | 11.01 | 11.45 | 28,523,292 | +0.30(+2.69%) |
Oct 29, 2008 | 11.04 | 11.75 | 10.53 | 11.15 | 31,629,082 | +0.37(+3.43%) |
Oct 28, 2008 | 9.500 | 10.83 | 9.000 | 10.78 | 32,922,480 | +1.74(+19.25%) |
Oct 27, 2008 | 9.460 | 9.720 | 9.040 | 9.040 | 24,813,460 | -0.37(-3.93%) |
Oct 24, 2008 | 9.330 | 9.940 | 9.050 | 9.410 | 31,853,184 | -0.58(-5.81%) |
Oct 23, 2008 | 10.63 | 10.85 | 9.520 | 9.990 | 45,428,328 | -0.53(-5.04%) |
Oct 22, 2008 | 11.69 | 11.76 | 10.15 | 10.52 | 42,081,256 | -1.63(-13.42%) |
Oct 21, 2008 | 12.12 | 12.79 | 11.75 | 12.15 | 21,362,544 | -0.26(-2.10%) |
Oct 20, 2008 | 12.20 | 12.42 | 11.73 | 12.41 | 23,577,318 | +0.61(+5.17%) |
Oct 17, 2008 | 11.89 | 13.07 | 11.58 | 11.80 | 25,963,180 | -0.41(-3.36%) |
Oct 16, 2008 | 11.55 | 12.28 | 10.96 | 12.21 | 30,054,012 | +0.88(+7.77%) |
Oct 15, 2008 | 12.64 | 12.76 | 11.25 | 11.33 | 33,351,700 | -1.66(-12.78%) |
Oct 14, 2008 | 14.65 | 15.00 | 12.60 | 12.99 | 27,870,148 | -0.83(-6.01%) |
Oct 13, 2008 | 13.39 | 14.14 | 12.10 | 13.82 | 30,195,438 | +2.57(+22.84%) |
Oct 10, 2008 | 11.64 | 13.20 | 10.51 | 11.25 | 44,538,104 | -1.21(-9.71%) |
Oct 09, 2008 | 15.06 | 15.86 | 11.98 | 12.46 | 31,006,248 | -2.13(-14.60%) |
Oct 08, 2008 | 15.16 | 15.49 | 13.40 | 14.59 | 57,365,592 | -2.12(-12.69%) |
Oct 07, 2008 | 18.45 | 18.94 | 16.71 | 16.71 | 26,208,236 | -1.40(-7.73%) |
Oct 06, 2008 | 18.65 | 19.00 | 16.70 | 18.11 | 31,042,564 | -1.13(-5.87%) |
Oct 03, 2008 | 19.81 | 21.18 | 18.98 | 19.24 | 0 | -0.14(-0.72%) |
Oct 02, 2008 | 21.08 | 21.18 | 19.24 | 19.38 | 25,943,756 | -1.89(-8.89%) |
Oct 01, 2008 | 22.35 | 22.35 | 20.79 | 21.27 | 22,614,940 | -1.31(-5.80%) |
Sep 30, 2008 | 22.06 | 22.61 | 21.74 | 22.58 | 15,930,757 | +1.20(+5.61%) |
Sep 29, 2008 | 23.20 | 23.29 | 20.93 | 21.38 | 28,674,500 | -2.16(-9.18%) |
Sep 26, 2008 | 24.43 | 24.50 | 23.40 | 23.54 | 0 | -1.38(-5.54%) |
Sep 25, 2008 | 25.77 | 25.97 | 24.53 | 24.92 | 19,047,706 | -0.70(-2.73%) |
Sep 24, 2008 | 26.08 | 26.64 | 25.35 | 25.62 | 13,371,879 | +0.03(+0.12%) |
Sep 23, 2008 | 26.56 | 27.21 | 25.46 | 25.59 | 12,924,045 | -1.21(-4.51%) |
Sep 22, 2008 | 26.60 | 27.50 | 26.46 | 26.80 | 13,239,379 | +0.01(+0.04%) |
Sep 19, 2008 | 27.01 | 27.50 | 25.55 | 26.79 | 0 | +1.14(+4.44%) |
Sep 18, 2008 | 25.67 | 26.15 | 23.09 | 25.65 | 25,622,558 | +0.48(+1.91%) |
Sep 17, 2008 | 26.15 | 26.72 | 24.98 | 25.17 | 20,876,916 | -1.33(-5.02%) |
Sep 16, 2008 | 26.33 | 26.73 | 25.18 | 26.50 | 25,314,976 | -0.43(-1.60%) |
Sep 15, 2008 | 27.70 | 28.33 | 26.48 | 26.93 | 13,847,354 | -1.74(-6.07%) |
Sep 12, 2008 | 27.42 | 28.88 | 27.35 | 28.67 | 13,568,529 | +1.05(+3.80%) |
Sep 11, 2008 | 26.67 | 27.74 | 25.93 | 27.62 | 16,808,314 | +0.43(+1.58%) |
Sep 10, 2008 | 27.12 | 27.76 | 26.19 | 27.19 | 17,299,348 | +0.37(+1.38%) |
Sep 09, 2008 | 27.26 | 27.82 | 26.82 | 26.82 | 20,777,850 | -0.72(-2.61%) |
Sep 08, 2008 | 28.85 | 29.57 | 27.12 | 27.54 | 18,328,994 | -0.76(-2.69%) |
Sep 05, 2008 | 28.54 | 28.68 | 27.24 | 28.30 | 0 | -0.26(-0.91%) |
Sep 04, 2008 | 29.71 | 30.18 | 28.25 | 28.56 | 15,162,498 | -1.24(-4.16%) |
Sep 03, 2008 | 30.46 | 30.66 | 29.12 | 29.80 | 18,097,984 | -0.66(-2.17%) |
Sep 02, 2008 | 31.75 | 32.00 | 30.16 | 30.46 | 14,635,570 | -1.67(-5.20%) |
Aug 29, 2008 | 32.38 | 32.50 | 32.01 | 32.13 | 5,762,279 | -0.27(-0.83%) |
Aug 28, 2008 | 32.33 | 32.70 | 32.12 | 32.40 | 8,067,737 | +0.32(+1.00%) |
Aug 27, 2008 | 31.85 | 32.38 | 31.42 | 32.08 | 6,314,790 | +0.47(+1.49%) |
Aug 26, 2008 | 31.34 | 31.74 | 31.09 | 31.61 | 5,636,787 | +0.19(+0.60%) |
Aug 25, 2008 | 31.81 | 32.29 | 31.25 | 31.42 | 8,877,369 | -0.86(-2.66%) |
Aug 22, 2008 | 32.28 | 32.31 | 31.47 | 32.28 | 7,689,324 | +0.14(+0.44%) |
Aug 21, 2008 | 31.76 | 32.37 | 31.33 | 32.14 | 7,655,029 | +0.43(+1.36%) |
Aug 20, 2008 | 31.36 | 31.79 | 30.85 | 31.71 | 9,636,645 | +0.60(+1.93%) |
Aug 19, 2008 | 30.95 | 31.62 | 30.82 | 31.11 | 9,186,214 | +0.00(+0.00%) |
Aug 18, 2008 | 32.07 | 32.38 | 30.90 | 31.11 | 9,097,123 | -0.70(-2.20%) |
Aug 15, 2008 | 31.87 | 32.14 | 31.28 | 31.81 | 9,138,453 | -0.05(-0.16%) |
Aug 14, 2008 | 32.02 | 32.48 | 31.65 | 31.86 | 10,743,447 | -0.39(-1.21%) |
Aug 13, 2008 | 30.90 | 32.49 | 30.80 | 32.25 | 14,131,845 | +1.29(+4.17%) |
Aug 12, 2008 | 31.29 | 31.81 | 30.84 | 30.96 | 12,259,868 | -0.27(-0.86%) |
Aug 11, 2008 | 31.74 | 31.74 | 30.73 | 31.23 | 12,175,237 | -0.53(-1.67%) |
Aug 08, 2008 | 31.80 | 32.01 | 30.65 | 31.76 | 11,710,481 | -0.04(-0.13%) |
Aug 07, 2008 | 32.01 | 32.42 | 31.69 | 31.80 | 7,748,574 | -0.37(-1.15%) |
Aug 06, 2008 | 31.93 | 32.73 | 31.69 | 32.17 | 10,758,513 | +0.34(+1.07%) |
Aug 05, 2008 | 31.31 | 32.03 | 30.69 | 31.83 | 14,390,401 | +0.79(+2.55%) |
Aug 04, 2008 | 32.16 | 32.16 | 30.74 | 31.04 | 13,090,825 | -1.10(-3.42%) |
Aug 01, 2008 | 33.75 | 33.75 | 32.01 | 32.14 | 13,428,746 | -1.61(-4.77%) |
Jul 31, 2008 | 34.78 | 34.80 | 33.61 | 33.75 | 10,824,152 | -1.09(-3.13%) |
Jul 30, 2008 | 32.68 | 34.84 | 32.68 | 34.84 | 14,671,956 | +1.48(+4.44%) |
Jul 29, 2008 | 32.89 | 33.48 | 32.81 | 33.36 | 12,444,735 | +0.70(+2.14%) |
Jul 28, 2008 | 31.74 | 33.27 | 31.52 | 32.66 | 19,571,892 | +0.85(+2.67%) |
Jul 25, 2008 | 31.45 | 32.39 | 31.28 | 31.81 | 9,750,915 | +0.53(+1.69%) |
Jul 24, 2008 | 32.81 | 32.96 | 31.20 | 31.28 | 13,799,078 | -1.45(-4.43%) |
Jul 23, 2008 | 33.82 | 33.82 | 32.49 | 32.73 | 12,252,704 | -1.15(-3.39%) |
Jul 22, 2008 | 34.14 | 34.15 | 32.98 | 33.88 | 11,269,396 | -0.08(-0.24%) |
Jul 21, 2008 | 34.17 | 34.17 | 33.25 | 33.96 | 11,619,591 | +0.15(+0.44%) |
Jul 18, 2008 | 33.70 | 34.36 | 33.06 | 33.81 | 15,360,389 | +0.07(+0.21%) |
Jul 17, 2008 | 34.47 | 34.71 | 32.49 | 33.74 | 20,063,276 | -1.04(-2.99%) |
Jul 16, 2008 | 34.84 | 34.90 | 33.44 | 34.78 | 16,071,913 | +0.27(+0.78%) |
Jul 15, 2008 | 34.72 | 35.31 | 34.00 | 34.51 | 18,770,708 | -0.43(-1.23%) |
Jul 14, 2008 | 35.49 | 35.66 | 34.44 | 34.94 | 16,724,120 | +0.30(+0.87%) |
Jul 11, 2008 | 34.23 | 35.23 | 33.75 | 34.64 | 20,187,816 | +0.04(+0.12%) |
Jul 10, 2008 | 32.33 | 34.96 | 32.26 | 34.60 | 28,759,608 | +3.06(+9.70%) |
Jul 09, 2008 | 33.99 | 34.10 | 31.49 | 31.54 | 23,881,392 | -0.79(-2.44%) |
Jul 08, 2008 | 33.54 | 33.54 | 31.02 | 32.33 | 22,554,730 | -1.06(-3.17%) |
Jul 07, 2008 | 33.17 | 34.54 | 32.66 | 33.39 | 19,298,376 | +0.61(+1.86%) |
Jul 04, 2008 | 32.32 | 33.05 | 31.64 | 32.78 | 11,574,866 | +0.00(+0.00%) |
Jul 03, 2008 | 32.32 | 33.05 | 31.64 | 32.78 | 11,574,866 | +0.67(+2.09%) |
Jul 02, 2008 | 34.76 | 34.76 | 32.06 | 32.11 | 19,990,228 | -2.33(-6.77%) |
Jul 01, 2008 | 35.28 | 35.52 | 33.40 | 34.44 | 21,865,108 | -1.18(-3.31%) |
Jun 30, 2008 | 35.50 | 36.23 | 35.36 | 35.62 | 12,037,916 | +0.24(+0.68%) |
Jun 27, 2008 | 35.30 | 35.83 | 34.88 | 35.38 | 14,929,194 | +0.08(+0.23%) |
Jun 26, 2008 | 36.59 | 36.75 | 35.20 | 35.30 | 14,714,390 | -1.64(-4.44%) |
Jun 25, 2008 | 37.25 | 37.32 | 36.10 | 36.94 | 13,207,106 | +0.05(+0.14%) |
Jun 24, 2008 | 37.60 | 38.00 | 36.76 | 36.89 | 11,060,154 | -0.82(-2.17%) |
Jun 23, 2008 | 37.49 | 37.96 | 36.96 | 37.71 | 10,050,344 | +0.37(+0.99%) |
Jun 20, 2008 | 38.73 | 38.94 | 37.22 | 37.34 | 17,507,348 | -1.78(-4.55%) |
Jun 19, 2008 | 39.16 | 39.79 | 38.64 | 39.12 | 7,518,907 | +0.02(+0.05%) |
Jun 18, 2008 | 39.12 | 39.63 | 38.59 | 39.10 | 8,699,082 | -0.35(-0.89%) |
Jun 17, 2008 | 39.73 | 40.28 | 39.34 | 39.45 | 9,917,810 | -0.25(-0.63%) |
Jun 16, 2008 | 39.69 | 40.22 | 39.29 | 39.70 | 9,354,966 | +0.24(+0.61%) |
Jun 13, 2008 | 38.12 | 39.75 | 37.89 | 39.46 | 11,592,971 | +1.72(+4.56%) |
Jun 12, 2008 | 39.26 | 40.21 | 37.50 | 37.74 | 16,031,340 | -1.58(-4.02%) |
Jun 11, 2008 | 41.52 | 41.75 | 39.16 | 39.32 | 23,468,260 | -3.40(-7.96%) |
Jun 10, 2008 | 43.89 | 44.24 | 41.46 | 42.72 | 27,099,980 | +0.55(+1.30%) |
Jun 09, 2008 | 40.28 | 42.31 | 39.73 | 42.17 | 17,796,436 | +2.95(+7.52%) |
Jun 06, 2008 | 39.77 | 40.49 | 39.04 | 39.22 | 12,045,092 | -0.86(-2.15%) |
Jun 05, 2008 | 39.08 | 40.14 | 38.62 | 40.08 | 9,600,433 | +1.18(+3.03%) |
Jun 04, 2008 | 39.50 | 40.00 | 38.76 | 38.90 | 9,217,543 | -0.70(-1.77%) |
Jun 03, 2008 | 40.31 | 41.02 | 39.25 | 39.60 | 9,458,860 | -1.03(-2.54%) |
Jun 02, 2008 | 40.48 | 40.72 | 39.97 | 40.63 | 8,073,996 | +0.04(+0.10%) |
May 30, 2008 | 40.60 | 41.09 | 39.86 | 40.59 | 9,309,594 | +0.25(+0.62%) |
May 29, 2008 | 41.20 | 41.49 | 40.24 | 40.34 | 10,999,460 | -1.23(-2.96%) |
May 28, 2008 | 40.50 | 41.62 | 40.06 | 41.57 | 11,600,077 | +1.19(+2.95%) |
May 27, 2008 | 40.18 | 40.59 | 39.75 | 40.38 | 7,587,219 | +0.13(+0.32%) |
May 26, 2008 | 40.54 | 41.00 | 39.78 | 40.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.54 | 41.00 | 39.78 | 40.25 | 12,593,854 | -0.55(-1.35%) |
May 22, 2008 | 40.92 | 41.75 | 40.76 | 40.80 | 12,574,319 | -0.90(-2.16%) |
May 21, 2008 | 43.19 | 43.61 | 41.53 | 41.70 | 12,962,479 | -1.53(-3.54%) |
May 20, 2008 | 44.08 | 44.09 | 42.26 | 43.23 | 15,140,752 | -1.36(-3.05%) |
May 19, 2008 | 43.00 | 44.77 | 42.91 | 44.59 | 25,374,784 | +1.44(+3.34%) |
May 16, 2008 | 42.92 | 43.21 | 41.83 | 43.15 | 18,425,198 | +0.41(+0.96%) |
May 15, 2008 | 42.11 | 43.75 | 41.52 | 42.74 | 13,147,917 | +0.74(+1.76%) |
May 14, 2008 | 42.20 | 42.89 | 41.70 | 42.00 | 19,110,706 | -0.12(-0.28%) |
May 13, 2008 | 41.31 | 42.50 | 41.15 | 42.12 | 21,743,640 | +0.51(+1.23%) |
May 12, 2008 | 39.22 | 41.64 | 38.92 | 41.61 | 24,171,776 | +2.57(+6.58%) |
May 09, 2008 | 39.68 | 39.69 | 38.76 | 39.04 | 10,010,428 | -0.61(-1.54%) |
May 08, 2008 | 38.61 | 39.77 | 38.61 | 39.65 | 21,946,132 | +1.56(+4.10%) |
May 07, 2008 | 38.09 | 38.61 | 37.35 | 38.09 | 17,489,596 | +0.09(+0.24%) |
May 06, 2008 | 37.47 | 38.01 | 37.03 | 38.00 | 13,732,096 | +1.11(+3.01%) |
May 05, 2008 | 36.19 | 37.01 | 35.77 | 36.89 | 9,954,425 | +0.78(+2.16%) |
May 02, 2008 | 34.95 | 36.36 | 34.85 | 36.11 | 12,082,705 | +1.39(+4.00%) |