Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.65 | 27.35 | 26.09 | 26.99 | 1,267,510 | +0.92(+3.53%) |
Apr 29, 2009 | 25.07 | 26.33 | 24.88 | 26.07 | 2,097,383 | +1.23(+4.97%) |
Apr 28, 2009 | 24.33 | 25.37 | 23.77 | 24.84 | 2,488,206 | -0.98(-3.80%) |
Apr 27, 2009 | 26.43 | 27.17 | 25.21 | 25.82 | 1,581,908 | -1.55(-5.66%) |
Apr 24, 2009 | 25.47 | 27.86 | 25.30 | 27.37 | 2,570,235 | +1.91(+7.49%) |
Apr 23, 2009 | 26.30 | 26.30 | 23.83 | 25.46 | 4,993,331 | -2.52(-9.01%) |
Apr 22, 2009 | 28.36 | 29.56 | 27.66 | 27.98 | 3,204,712 | +0.42(+1.52%) |
Apr 21, 2009 | 26.78 | 28.81 | 26.65 | 27.56 | 2,532,563 | +0.54(+2.00%) |
Apr 20, 2009 | 27.75 | 28.30 | 26.64 | 27.02 | 2,183,704 | -1.36(-4.80%) |
Apr 17, 2009 | 27.47 | 28.65 | 26.61 | 28.38 | 1,979,605 | +1.06(+3.87%) |
Apr 16, 2009 | 26.47 | 27.53 | 25.61 | 27.33 | 1,508,900 | +1.15(+4.39%) |
Apr 15, 2009 | 25.90 | 26.29 | 25.10 | 26.18 | 1,173,504 | +0.31(+1.18%) |
Apr 14, 2009 | 26.73 | 27.05 | 25.50 | 25.87 | 2,139,828 | -1.13(-4.20%) |
Apr 13, 2009 | 25.68 | 27.33 | 24.95 | 27.01 | 1,656,808 | +0.94(+3.62%) |
Apr 09, 2009 | 25.16 | 26.24 | 24.36 | 26.06 | 1,561,277 | +1.94(+8.03%) |
Apr 08, 2009 | 23.65 | 24.43 | 23.31 | 24.13 | 1,597,642 | +0.66(+2.81%) |
Apr 07, 2009 | 23.39 | 23.73 | 23.03 | 23.47 | 1,876,599 | -0.12(-0.52%) |
Apr 06, 2009 | 23.18 | 23.77 | 22.82 | 23.59 | 1,496,009 | -0.54(-2.22%) |
Apr 03, 2009 | 23.15 | 24.15 | 22.80 | 24.13 | 2,500,006 | +0.96(+4.13%) |
Apr 02, 2009 | 21.86 | 24.26 | 21.28 | 23.17 | 2,558,549 | +1.68(+7.81%) |
Apr 01, 2009 | 19.47 | 21.77 | 19.14 | 21.49 | 2,859,449 | +1.32(+6.53%) |
Mar 31, 2009 | 20.34 | 20.88 | 20.07 | 20.17 | 2,074,782 | +0.29(+1.46%) |
Mar 30, 2009 | 20.69 | 20.69 | 19.47 | 19.88 | 1,448,093 | -2.39(-10.73%) |
Mar 26, 2009 | 21.51 | 22.51 | 21.42 | 22.27 | 1,888,862 | +1.23(+5.86%) |
Mar 25, 2009 | 20.31 | 21.89 | 20.11 | 21.04 | 1,891,834 | +0.82(+4.05%) |
Mar 24, 2009 | 19.58 | 20.88 | 19.21 | 20.22 | 1,697,663 | +0.15(+0.76%) |
Mar 23, 2009 | 19.85 | 20.07 | 19.64 | 20.06 | 1,587,993 | +2.01(+11.12%) |
Mar 20, 2009 | 19.15 | 19.36 | 17.81 | 18.06 | 1,663,671 | -1.08(-5.64%) |
Mar 19, 2009 | 18.75 | 20.34 | 18.72 | 19.14 | 2,822,832 | +0.93(+5.09%) |
Mar 18, 2009 | 17.05 | 18.50 | 16.71 | 18.21 | 2,717,954 | +1.01(+5.88%) |
Mar 17, 2009 | 17.50 | 17.52 | 16.27 | 17.20 | 3,117,967 | -0.98(-5.39%) |
Mar 16, 2009 | 18.45 | 18.77 | 18.13 | 18.18 | 3,376,994 | -0.02(-0.13%) |
Mar 13, 2009 | 17.81 | 18.36 | 17.26 | 18.20 | 0 | +0.67(+3.85%) |
Mar 12, 2009 | 17.77 | 17.77 | 16.59 | 17.53 | 3,725,907 | -0.38(-2.14%) |
Mar 11, 2009 | 17.80 | 19.13 | 17.41 | 17.91 | 3,654,205 | -1.03(-5.42%) |
Mar 10, 2009 | 17.32 | 19.02 | 17.25 | 18.94 | 2,827,159 | +2.04(+12.06%) |
Mar 09, 2009 | 17.00 | 17.69 | 16.55 | 16.90 | 2,283,297 | -0.29(-1.69%) |
Mar 06, 2009 | 17.20 | 17.79 | 16.26 | 17.19 | 0 | +0.37(+2.19%) |
Mar 05, 2009 | 17.21 | 17.57 | 16.59 | 16.82 | 2,127,964 | -1.05(-5.87%) |
Mar 04, 2009 | 17.77 | 18.59 | 17.50 | 17.87 | 2,739,010 | +2.69(+17.71%) |
Mar 02, 2009 | 17.74 | 17.88 | 15.13 | 15.18 | 3,689,886 | -3.04(-16.69%) |
Feb 27, 2009 | 17.74 | 19.05 | 17.52 | 18.23 | 0 | +0.05(+0.25%) |
Feb 26, 2009 | 18.75 | 19.35 | 17.99 | 18.18 | 2,236,235 | -0.34(-1.82%) |
Feb 25, 2009 | 18.83 | 19.73 | 18.23 | 18.52 | 2,508,554 | -0.47(-2.46%) |
Feb 24, 2009 | 18.42 | 19.15 | 17.77 | 18.98 | 2,455,249 | +0.93(+5.13%) |
Feb 23, 2009 | 20.15 | 20.29 | 17.90 | 18.06 | 4,122,118 | -1.85(-9.31%) |
Feb 20, 2009 | 18.89 | 20.20 | 18.50 | 19.91 | 0 | +0.65(+3.38%) |
Feb 19, 2009 | 16.85 | 20.30 | 16.85 | 19.26 | 6,160,368 | +3.19(+19.89%) |
Feb 18, 2009 | 16.98 | 17.00 | 15.51 | 16.07 | 3,037,095 | -0.84(-4.98%) |
Feb 17, 2009 | 17.99 | 18.26 | 16.86 | 16.91 | 2,563,870 | -1.68(-9.03%) |
Feb 13, 2009 | 18.54 | 18.94 | 18.20 | 18.59 | 0 | -0.05(-0.25%) |
Feb 12, 2009 | 17.81 | 18.73 | 17.41 | 18.63 | 2,553,991 | +0.26(+1.42%) |
Feb 11, 2009 | 18.54 | 19.17 | 17.83 | 18.37 | 2,291,680 | +0.05(+0.25%) |
Feb 10, 2009 | 19.19 | 20.13 | 18.13 | 18.33 | 2,596,877 | -1.09(-5.60%) |
Feb 09, 2009 | 20.46 | 21.11 | 18.72 | 19.41 | 3,489,291 | -1.16(-5.66%) |
Feb 06, 2009 | 19.21 | 20.82 | 19.21 | 20.58 | 0 | +1.35(+7.01%) |
Feb 05, 2009 | 18.44 | 19.41 | 18.43 | 19.23 | 2,280,243 | +0.30(+1.58%) |
Feb 04, 2009 | 17.97 | 19.53 | 17.89 | 18.93 | 3,085,990 | +0.97(+5.42%) |
Feb 03, 2009 | 17.21 | 18.10 | 16.75 | 17.96 | 2,518,746 | +0.93(+5.49%) |
Feb 02, 2009 | 16.75 | 17.48 | 16.37 | 17.02 | 2,307,054 | +0.07(+0.41%) |
Jan 30, 2009 | 17.73 | 17.98 | 16.79 | 16.95 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.65 | 17.67 | 16.90 | 17.28 | 2,951,501 | -0.64(-3.55%) |
Jan 28, 2009 | 16.82 | 18.36 | 16.63 | 17.92 | 2,789,583 | +1.57(+9.61%) |
Jan 27, 2009 | 15.53 | 16.56 | 15.51 | 16.35 | 2,087,499 | +1.04(+6.81%) |
Jan 26, 2009 | 15.94 | 16.72 | 14.97 | 15.31 | 1,449,195 | -0.45(-2.87%) |
Jan 23, 2009 | 14.76 | 16.37 | 14.56 | 15.76 | 0 | +0.38(+2.44%) |
Jan 22, 2009 | 15.25 | 15.98 | 14.82 | 15.38 | 1,665,024 | -0.47(-2.95%) |
Jan 21, 2009 | 14.57 | 15.88 | 14.52 | 15.85 | 1,630,615 | +1.51(+10.52%) |
Jan 20, 2009 | 15.20 | 15.64 | 14.20 | 14.34 | 1,399,643 | -1.18(-7.60%) |
Jan 16, 2009 | 15.90 | 16.13 | 14.65 | 15.52 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.63 | 15.77 | 13.98 | 15.59 | 2,116,221 | +0.61(+4.09%) |
Jan 14, 2009 | 15.77 | 16.03 | 14.82 | 14.98 | 1,658,454 | -1.40(-8.56%) |
Jan 13, 2009 | 16.11 | 16.53 | 15.38 | 16.38 | 1,111,048 | +0.51(+3.19%) |
Jan 12, 2009 | 17.78 | 17.78 | 15.61 | 15.87 | 2,457,430 | -2.05(-11.45%) |
Jan 09, 2009 | 19.24 | 19.43 | 17.78 | 17.93 | 2,974,659 | -1.22(-6.36%) |
Jan 08, 2009 | 18.36 | 19.23 | 18.13 | 19.15 | 2,872,546 | +0.74(+4.04%) |
Jan 07, 2009 | 18.47 | 18.94 | 17.97 | 18.40 | 3,625,136 | -0.38(-2.04%) |
Jan 06, 2009 | 17.57 | 19.12 | 17.44 | 18.79 | 3,412,470 | +1.54(+8.93%) |
Jan 05, 2009 | 16.59 | 17.52 | 16.25 | 17.25 | 2,185,917 | +0.65(+3.92%) |
Jan 02, 2009 | 15.35 | 16.65 | 15.25 | 16.59 | 0 | +1.32(+8.63%) |
Jan 01, 2009 | 15.19 | 15.67 | 15.14 | 15.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.19 | 15.67 | 15.14 | 15.28 | 1,009,518 | +0.18(+1.22%) |
Dec 30, 2008 | 14.86 | 15.09 | 14.32 | 15.09 | 1,275,005 | +0.43(+2.93%) |
Dec 29, 2008 | 15.31 | 15.31 | 14.51 | 14.66 | 1,147,449 | -0.34(-2.25%) |
Dec 26, 2008 | 14.63 | 15.08 | 14.44 | 15.00 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.92 | 14.92 | 14.39 | 14.56 | 315,468 | -0.21(-1.40%) |
Dec 23, 2008 | 14.82 | 15.08 | 14.20 | 14.77 | 1,872,225 | +0.15(+1.00%) |
Dec 22, 2008 | 16.20 | 16.23 | 14.17 | 14.63 | 1,566,891 | -1.53(-9.48%) |
Dec 19, 2008 | 16.51 | 16.82 | 15.86 | 16.16 | 2,798,087 | -0.28(-1.72%) |
Dec 18, 2008 | 18.39 | 18.59 | 16.12 | 16.44 | 2,085,746 | -1.88(-10.28%) |
Dec 17, 2008 | 17.98 | 19.38 | 17.54 | 18.33 | 1,951,733 | -0.11(-0.58%) |
Dec 16, 2008 | 16.98 | 18.43 | 16.63 | 18.43 | 1,869,605 | +1.62(+9.61%) |
Dec 15, 2008 | 17.78 | 18.32 | 16.46 | 16.82 | 2,082,227 | -0.70(-4.02%) |
Dec 12, 2008 | 15.58 | 17.70 | 15.58 | 17.52 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.92 | 18.46 | 16.49 | 16.79 | 2,026,043 | -1.23(-6.84%) |
Dec 10, 2008 | 16.20 | 18.03 | 16.00 | 18.03 | 2,857,733 | +2.17(+13.67%) |
Dec 09, 2008 | 15.76 | 16.75 | 15.02 | 15.86 | 2,636,863 | -0.18(-1.10%) |
Dec 08, 2008 | 14.37 | 16.25 | 14.37 | 16.03 | 2,141,946 | +2.20(+15.89%) |
Dec 05, 2008 | 12.97 | 13.86 | 12.33 | 13.84 | 0 | +0.74(+5.61%) |
Dec 04, 2008 | 12.60 | 13.49 | 12.57 | 13.10 | 2,963,288 | +0.25(+1.97%) |
Dec 03, 2008 | 12.44 | 13.43 | 12.32 | 12.85 | 3,373,378 | -0.72(-5.31%) |
Dec 02, 2008 | 13.41 | 14.41 | 13.10 | 13.57 | 2,862,553 | +0.57(+4.36%) |
Dec 01, 2008 | 15.08 | 15.16 | 13.00 | 13.00 | 2,683,976 | -2.80(-17.70%) |
Nov 28, 2008 | 15.63 | 15.82 | 15.12 | 15.80 | 595,023 | -0.06(-0.39%) |
Nov 26, 2008 | 13.84 | 15.90 | 13.54 | 15.86 | 2,043,446 | +1.82(+12.99%) |
Nov 25, 2008 | 12.45 | 14.20 | 12.17 | 14.04 | 2,435,952 | +1.82(+14.86%) |
Nov 24, 2008 | 11.55 | 12.53 | 11.35 | 12.22 | 2,458,329 | +0.92(+8.14%) |
Nov 21, 2008 | 10.44 | 11.30 | 9.952 | 11.30 | 2,758,946 | +1.62(+16.79%) |
Nov 20, 2008 | 11.56 | 11.91 | 9.638 | 9.676 | 2,702,632 | -2.17(-18.31%) |
Nov 19, 2008 | 13.18 | 13.70 | 11.84 | 11.84 | 2,110,344 | -1.69(-12.46%) |
Nov 18, 2008 | 13.87 | 14.21 | 13.05 | 13.53 | 1,916,582 | -0.23(-1.67%) |
Nov 17, 2008 | 14.38 | 14.56 | 13.58 | 13.76 | 1,907,414 | -0.80(-5.47%) |
Nov 14, 2008 | 15.86 | 15.86 | 14.17 | 14.56 | 0 | -1.52(-9.44%) |
Nov 13, 2008 | 14.39 | 16.07 | 13.20 | 16.07 | 2,411,626 | +1.92(+13.53%) |
Nov 12, 2008 | 15.24 | 15.58 | 14.07 | 14.16 | 2,670,786 | -1.56(-9.90%) |
Nov 11, 2008 | 16.65 | 16.85 | 15.35 | 15.71 | 1,584,071 | -1.21(-7.15%) |
Nov 10, 2008 | 17.74 | 18.29 | 16.33 | 16.92 | 1,838,722 | -0.24(-1.38%) |
Nov 07, 2008 | 16.84 | 17.96 | 16.39 | 17.16 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.08 | 18.33 | 16.29 | 16.47 | 1,957,198 | -1.85(-10.12%) |
Nov 05, 2008 | 20.55 | 20.84 | 18.22 | 18.33 | 2,221,100 | -2.57(-12.28%) |
Nov 04, 2008 | 20.85 | 21.56 | 20.33 | 20.89 | 2,815,223 | +0.64(+3.18%) |
Nov 03, 2008 | 19.10 | 21.26 | 18.76 | 20.25 | 2,906,380 | +1.06(+5.55%) |
Oct 31, 2008 | 18.33 | 19.68 | 17.76 | 19.18 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.64 | 19.57 | 17.57 | 18.60 | 2,510,635 | +0.51(+2.84%) |
Oct 29, 2008 | 16.23 | 19.14 | 15.70 | 18.09 | 4,667,732 | +1.91(+11.79%) |
Oct 28, 2008 | 13.63 | 16.18 | 13.06 | 16.18 | 4,536,290 | +3.03(+23.08%) |
Oct 27, 2008 | 14.60 | 14.94 | 13.12 | 13.15 | 2,754,300 | -1.82(-12.14%) |
Oct 24, 2008 | 13.40 | 15.51 | 12.73 | 14.96 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.13 | 17.78 | 14.60 | 15.25 | 4,918,998 | -1.68(-9.91%) |
Oct 22, 2008 | 19.44 | 19.80 | 16.10 | 16.93 | 5,319,509 | -3.28(-16.22%) |
Oct 21, 2008 | 20.21 | 21.17 | 19.31 | 20.21 | 4,730,682 | -0.36(-1.75%) |
Oct 20, 2008 | 19.81 | 21.14 | 19.30 | 20.57 | 3,263,426 | +1.26(+6.55%) |
Oct 17, 2008 | 18.89 | 20.82 | 16.87 | 19.31 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.20 | 20.65 | 17.94 | 19.66 | 5,657,089 | +2.51(+14.66%) |
Oct 15, 2008 | 20.30 | 20.30 | 17.15 | 17.15 | 2,278,322 | -3.39(-16.52%) |
Oct 14, 2008 | 21.84 | 22.37 | 20.42 | 20.54 | 6,296,829 | -0.61(-2.90%) |
Oct 13, 2008 | 18.02 | 21.15 | 17.47 | 21.15 | 2,681,209 | +4.08(+23.92%) |
Oct 10, 2008 | 16.23 | 18.70 | 15.63 | 17.07 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.42 | 21.48 | 17.71 | 17.81 | 3,067,837 | -2.32(-11.53%) |
Oct 08, 2008 | 18.71 | 21.37 | 17.84 | 20.13 | 4,838,673 | +0.69(+3.55%) |
Oct 07, 2008 | 21.91 | 22.78 | 19.39 | 19.44 | 4,062,120 | -2.23(-10.29%) |
Oct 06, 2008 | 22.75 | 22.78 | 19.17 | 21.67 | 3,236,352 | -1.88(-8.00%) |
Oct 03, 2008 | 24.26 | 25.72 | 23.36 | 23.56 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.96 | 28.33 | 23.62 | 23.78 | 2,764,424 | -4.40(-15.61%) |
Oct 01, 2008 | 29.15 | 29.20 | 27.66 | 28.18 | 1,851,159 | -0.91(-3.13%) |
Sep 30, 2008 | 28.48 | 29.44 | 27.76 | 29.09 | 2,372,606 | +1.31(+4.72%) |
Sep 29, 2008 | 32.00 | 32.04 | 27.08 | 27.78 | 2,368,127 | -5.09(-15.50%) |
Sep 26, 2008 | 33.17 | 33.31 | 32.35 | 32.87 | 0 | -1.02(-3.01%) |
Sep 25, 2008 | 33.71 | 34.48 | 33.13 | 33.89 | 1,475,083 | +0.46(+1.37%) |
Sep 24, 2008 | 34.25 | 34.48 | 33.03 | 33.43 | 1,340,028 | -0.22(-0.66%) |
Sep 23, 2008 | 34.75 | 34.83 | 33.13 | 33.66 | 1,693,943 | -0.72(-2.10%) |
Sep 22, 2008 | 36.56 | 36.57 | 34.38 | 34.38 | 1,476,821 | -2.18(-5.95%) |
Sep 19, 2008 | 36.96 | 37.23 | 35.43 | 36.55 | 0 | +1.46(+4.15%) |
Sep 18, 2008 | 34.41 | 35.26 | 32.49 | 35.10 | 2,374,592 | +1.32(+3.90%) |
Sep 17, 2008 | 35.33 | 36.14 | 33.09 | 33.78 | 2,309,283 | -3.14(-8.51%) |
Sep 16, 2008 | 32.55 | 37.06 | 32.55 | 36.92 | 3,141,209 | +2.43(+7.04%) |
Sep 15, 2008 | 35.43 | 37.01 | 34.25 | 34.49 | 2,422,305 | -4.20(-10.85%) |
Sep 12, 2008 | 37.31 | 39.62 | 36.87 | 38.69 | 0 | +1.90(+5.16%) |
Sep 11, 2008 | 35.52 | 37.67 | 33.62 | 36.79 | 3,068,568 | +0.77(+2.15%) |
Sep 10, 2008 | 34.67 | 36.64 | 34.38 | 36.02 | 2,145,850 | +1.82(+5.33%) |
Sep 09, 2008 | 36.67 | 36.74 | 34.11 | 34.19 | 3,049,912 | -2.86(-7.71%) |
Sep 08, 2008 | 39.65 | 39.95 | 36.77 | 37.05 | 3,299,332 | -1.31(-3.42%) |
Sep 05, 2008 | 37.69 | 38.77 | 36.32 | 38.36 | 0 | +0.50(+1.32%) |
Sep 04, 2008 | 40.58 | 41.06 | 37.75 | 37.86 | 3,802,339 | -2.96(-7.26%) |
Sep 03, 2008 | 40.31 | 41.01 | 39.53 | 40.83 | 3,114,429 | +0.55(+1.37%) |
Sep 02, 2008 | 42.82 | 42.82 | 40.03 | 40.27 | 1,926,988 | -3.40(-7.79%) |
Aug 29, 2008 | 43.63 | 44.17 | 43.32 | 43.68 | 0 | +0.05(+0.12%) |
Aug 28, 2008 | 42.86 | 43.75 | 42.82 | 43.62 | 1,205,059 | +1.02(+2.39%) |
Aug 27, 2008 | 42.37 | 43.03 | 41.53 | 42.60 | 1,318,831 | +0.53(+1.26%) |
Aug 26, 2008 | 42.38 | 42.60 | 41.54 | 42.08 | 1,186,985 | -0.29(-0.69%) |
Aug 25, 2008 | 43.37 | 43.88 | 41.24 | 42.37 | 1,420,963 | -1.54(-3.51%) |
Aug 22, 2008 | 44.33 | 44.41 | 43.19 | 43.91 | 0 | -0.41(-0.93%) |
Aug 21, 2008 | 44.63 | 45.08 | 44.05 | 44.32 | 1,424,122 | -0.06(-0.14%) |
Aug 20, 2008 | 43.47 | 44.74 | 43.30 | 44.38 | 2,047,531 | +0.91(+2.10%) |
Aug 19, 2008 | 41.22 | 44.47 | 41.22 | 43.47 | 2,280,917 | +1.96(+4.73%) |
Aug 18, 2008 | 41.37 | 42.24 | 41.09 | 41.51 | 1,379,753 | +0.29(+0.71%) |
Aug 15, 2008 | 42.60 | 42.80 | 40.93 | 41.22 | 0 | -1.71(-3.98%) |
Aug 14, 2008 | 44.07 | 44.68 | 42.66 | 42.93 | 2,443,313 | -2.15(-4.78%) |
Aug 13, 2008 | 41.56 | 45.33 | 41.39 | 45.08 | 3,447,193 | +3.55(+8.54%) |
Aug 12, 2008 | 41.51 | 42.63 | 41.10 | 41.53 | 1,757,237 | -0.25(-0.59%) |
Aug 11, 2008 | 43.32 | 43.59 | 41.22 | 41.78 | 1,626,891 | -1.69(-3.89%) |
Aug 08, 2008 | 44.57 | 44.68 | 42.71 | 43.47 | 1,418,219 | -1.44(-3.21%) |
Aug 07, 2008 | 45.90 | 46.36 | 44.83 | 44.91 | 1,025,883 | -1.20(-2.61%) |
Aug 06, 2008 | 45.32 | 46.71 | 44.49 | 46.11 | 1,138,568 | +0.83(+1.83%) |
Aug 05, 2008 | 44.77 | 46.07 | 44.17 | 45.29 | 1,874,737 | +0.84(+1.88%) |
Aug 04, 2008 | 45.97 | 46.53 | 43.85 | 44.45 | 1,665,608 | -2.07(-4.45%) |
Aug 01, 2008 | 47.71 | 47.85 | 45.97 | 46.52 | 1,768,344 | -1.87(-3.86%) |
Jul 31, 2008 | 50.11 | 50.11 | 47.63 | 48.39 | 1,983,015 | -2.13(-4.22%) |
Jul 30, 2008 | 50.23 | 50.99 | 49.06 | 50.52 | 1,481,498 | +0.46(+0.92%) |
Jul 29, 2008 | 49.04 | 50.74 | 48.50 | 50.06 | 2,426,907 | +2.22(+4.64%) |
Jul 28, 2008 | 48.04 | 49.45 | 47.49 | 47.84 | 1,839,546 | -0.28(-0.57%) |
Jul 25, 2008 | 47.53 | 49.00 | 46.35 | 48.11 | 3,652,301 | +4.28(+9.77%) |
Jul 24, 2008 | 47.35 | 47.48 | 43.55 | 43.83 | 3,551,025 | -3.40(-7.20%) |
Jul 23, 2008 | 48.42 | 49.14 | 47.18 | 47.23 | 2,223,726 | -1.61(-3.29%) |
Jul 22, 2008 | 50.16 | 51.31 | 48.34 | 48.84 | 1,813,975 | -1.53(-3.04%) |
Jul 21, 2008 | 50.10 | 50.67 | 48.80 | 50.37 | 1,924,778 | +0.53(+1.06%) |
Jul 18, 2008 | 50.07 | 52.70 | 49.74 | 49.84 | 1,799,483 | -0.82(-1.62%) |
Jul 17, 2008 | 50.33 | 54.23 | 49.67 | 50.66 | 4,128,193 | -4.34(-7.88%) |
Jul 16, 2008 | 54.81 | 55.60 | 52.35 | 55.00 | 2,010,592 | +0.48(+0.89%) |
Jul 15, 2008 | 55.37 | 55.74 | 53.05 | 54.52 | 2,246,810 | -1.36(-2.43%) |
Jul 14, 2008 | 57.46 | 57.46 | 54.82 | 55.87 | 1,263,781 | -0.67(-1.19%) |
Jul 11, 2008 | 56.15 | 56.78 | 54.65 | 56.55 | 1,206,571 | +0.07(+0.12%) |
Jul 10, 2008 | 53.68 | 56.65 | 53.09 | 56.48 | 2,038,310 | +2.94(+5.50%) |
Jul 09, 2008 | 55.03 | 56.51 | 53.32 | 53.54 | 2,317,667 | +0.82(+1.56%) |
Jul 08, 2008 | 53.38 | 53.38 | 51.08 | 52.72 | 3,114,566 | -0.73(-1.36%) |
Jul 07, 2008 | 53.02 | 55.31 | 52.34 | 53.44 | 1,739,056 | +0.50(+0.94%) |
Jul 04, 2008 | 52.11 | 54.57 | 51.52 | 52.95 | 1,257,933 | +0.00(+0.00%) |
Jul 03, 2008 | 52.11 | 54.57 | 51.52 | 52.95 | 1,257,933 | +0.51(+0.98%) |
Jul 02, 2008 | 59.87 | 59.95 | 52.16 | 52.43 | 3,650,686 | -7.41(-12.38%) |
Jul 01, 2008 | 58.53 | 59.94 | 57.80 | 59.84 | 2,965,848 | +0.78(+1.32%) |
Jun 30, 2008 | 59.10 | 60.02 | 58.53 | 59.06 | 1,209,278 | +0.15(+0.26%) |
Jun 27, 2008 | 58.69 | 60.09 | 58.45 | 58.91 | 1,524,551 | +0.21(+0.37%) |
Jun 26, 2008 | 59.18 | 59.96 | 57.94 | 58.69 | 2,453,719 | +0.78(+1.35%) |
Jun 25, 2008 | 56.79 | 58.49 | 55.19 | 57.91 | 2,122,538 | +1.42(+2.51%) |
Jun 24, 2008 | 59.70 | 59.99 | 56.17 | 56.49 | 2,922,969 | +0.20(+0.35%) |
Jun 23, 2008 | 54.96 | 56.60 | 54.72 | 56.29 | 1,109,994 | +1.56(+2.86%) |
Jun 20, 2008 | 56.27 | 56.49 | 54.60 | 54.73 | 1,529,827 | -1.76(-3.12%) |
Jun 19, 2008 | 56.21 | 57.08 | 55.89 | 56.49 | 1,361,643 | +0.48(+0.86%) |
Jun 18, 2008 | 54.82 | 56.15 | 54.10 | 56.01 | 1,482,425 | +1.03(+1.87%) |
Jun 17, 2008 | 55.45 | 57.22 | 54.73 | 54.98 | 1,494,608 | +1.60(+3.00%) |
Jun 16, 2008 | 52.51 | 53.72 | 52.13 | 53.38 | 802,717 | +0.59(+1.12%) |
Jun 13, 2008 | 51.27 | 52.81 | 51.11 | 52.79 | 864,659 | +1.86(+3.66%) |
Jun 12, 2008 | 51.73 | 52.43 | 50.46 | 50.93 | 1,109,994 | -0.62(-1.20%) |
Jun 11, 2008 | 52.99 | 53.25 | 51.35 | 51.55 | 1,199,112 | -1.20(-2.28%) |
Jun 10, 2008 | 52.96 | 53.78 | 52.13 | 52.76 | 973,493 | -1.03(-1.91%) |
Jun 09, 2008 | 52.18 | 53.87 | 52.18 | 53.78 | 1,068,458 | +1.82(+3.49%) |
Jun 06, 2008 | 53.16 | 53.63 | 51.81 | 51.97 | 855,975 | -1.69(-3.14%) |
Jun 05, 2008 | 52.12 | 53.65 | 52.11 | 53.65 | 1,231,234 | +2.07(+4.01%) |
Jun 04, 2008 | 52.10 | 52.86 | 51.51 | 51.58 | 808,836 | -0.92(-1.75%) |
Jun 03, 2008 | 53.23 | 53.23 | 51.40 | 52.50 | 1,284,303 | -0.31(-0.59%) |
Jun 02, 2008 | 52.03 | 53.09 | 51.55 | 52.82 | 1,142,419 | +0.74(+1.43%) |
May 30, 2008 | 51.35 | 52.80 | 51.35 | 52.07 | 2,657,313 | +0.90(+1.77%) |
May 29, 2008 | 52.05 | 52.05 | 50.31 | 51.17 | 982,000 | -0.88(-1.69%) |
May 28, 2008 | 50.38 | 52.16 | 50.00 | 52.05 | 1,220,724 | +1.75(+3.49%) |
May 27, 2008 | 50.80 | 51.18 | 49.77 | 50.30 | 1,008,839 | -0.50(-0.98%) |
May 26, 2008 | 51.43 | 51.58 | 49.75 | 50.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.43 | 51.58 | 49.75 | 50.79 | 944,301 | -0.51(-1.00%) |
May 22, 2008 | 50.99 | 52.09 | 50.79 | 51.31 | 1,477,385 | +0.53(+1.04%) |
May 21, 2008 | 51.58 | 52.24 | 50.72 | 50.78 | 1,041,538 | -0.84(-1.62%) |
May 20, 2008 | 50.87 | 51.67 | 49.87 | 51.61 | 728,221 | +0.40(+0.78%) |
May 19, 2008 | 51.34 | 52.19 | 50.92 | 51.22 | 1,135,882 | -1.00(-1.91%) |
May 16, 2008 | 51.88 | 52.41 | 51.39 | 52.21 | 791,706 | +0.36(+0.69%) |
May 15, 2008 | 50.93 | 51.85 | 50.56 | 51.85 | 1,004,308 | +1.10(+2.17%) |
May 14, 2008 | 50.56 | 52.08 | 49.90 | 50.75 | 1,599,788 | +0.38(+0.75%) |
May 13, 2008 | 48.35 | 50.40 | 48.35 | 50.37 | 1,690,742 | +1.65(+3.40%) |
May 12, 2008 | 47.85 | 48.73 | 46.83 | 48.72 | 1,346,948 | +1.02(+2.14%) |
May 09, 2008 | 47.74 | 47.85 | 46.89 | 47.70 | 1,061,649 | -0.38(-0.80%) |
May 08, 2008 | 47.27 | 48.10 | 47.27 | 48.08 | 1,346,883 | +1.16(+2.47%) |
May 07, 2008 | 47.77 | 48.26 | 46.58 | 46.92 | 1,296,447 | -0.87(-1.81%) |
May 06, 2008 | 48.20 | 48.27 | 47.47 | 47.79 | 857,299 | -0.42(-0.87%) |
May 05, 2008 | 46.25 | 48.27 | 46.25 | 48.21 | 904,927 | +1.42(+3.03%) |
May 02, 2008 | 46.73 | 47.28 | 46.33 | 46.79 | 903,263 | +0.28(+0.59%) |