Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.06 | 23.38 | 22.51 | 23.33 | 10,009,915 | +0.26(+1.14%) |
May 28, 2009 | 22.80 | 23.21 | 22.34 | 23.07 | 12,219,982 | +0.53(+2.33%) |
May 27, 2009 | 23.58 | 23.94 | 22.52 | 22.54 | 15,557,847 | -0.60(-2.60%) |
May 26, 2009 | 23.12 | 23.41 | 22.50 | 23.14 | 16,146,301 | -0.01(-0.03%) |
May 22, 2009 | 23.93 | 24.08 | 23.10 | 23.15 | 9,990,660 | -0.58(-2.44%) |
May 21, 2009 | 23.38 | 24.38 | 22.99 | 23.73 | 12,248,899 | -0.10(-0.42%) |
May 20, 2009 | 25.11 | 25.81 | 23.59 | 23.83 | 15,362,216 | -0.70(-2.84%) |
May 19, 2009 | 23.86 | 25.50 | 23.41 | 24.52 | 17,862,298 | +0.18(+0.74%) |
May 18, 2009 | 22.37 | 24.51 | 22.21 | 24.34 | 17,627,814 | +2.27(+10.30%) |
May 15, 2009 | 23.96 | 23.96 | 21.78 | 22.07 | 23,370,234 | -0.95(-4.11%) |
May 14, 2009 | 21.85 | 23.37 | 21.22 | 23.01 | 17,271,208 | +0.78(+3.52%) |
May 13, 2009 | 22.10 | 23.24 | 21.40 | 22.23 | 27,754,144 | -0.75(-3.26%) |
May 12, 2009 | 24.00 | 24.43 | 22.38 | 22.98 | 21,878,452 | -0.60(-2.53%) |
May 11, 2009 | 25.90 | 25.93 | 23.24 | 23.58 | 28,385,554 | -3.31(-12.33%) |
May 08, 2009 | 25.43 | 27.12 | 24.21 | 26.89 | 27,187,402 | +3.26(+13.78%) |
May 07, 2009 | 22.14 | 25.78 | 22.07 | 23.63 | 59,248,968 | +2.84(+13.66%) |
May 06, 2009 | 18.61 | 21.92 | 18.41 | 20.79 | 34,552,548 | +2.67(+14.74%) |
May 05, 2009 | 17.43 | 18.47 | 17.43 | 18.12 | 14,542,252 | +0.13(+0.71%) |
May 04, 2009 | 16.86 | 18.18 | 16.56 | 17.99 | 18,510,252 | +1.52(+9.23%) |
May 01, 2009 | 16.46 | 17.06 | 16.31 | 16.47 | 10,950,038 | -0.41(-2.42%) |
Apr 30, 2009 | 16.78 | 17.51 | 16.69 | 16.88 | 14,280,140 | +0.43(+2.59%) |
Apr 29, 2009 | 15.39 | 16.75 | 15.39 | 16.46 | 13,240,846 | +1.32(+8.69%) |
Apr 28, 2009 | 15.11 | 15.65 | 14.99 | 15.14 | 12,877,944 | -0.43(-2.74%) |
Apr 27, 2009 | 15.95 | 16.46 | 15.36 | 15.57 | 15,415,024 | -0.99(-6.00%) |
Apr 24, 2009 | 15.57 | 16.89 | 15.23 | 16.56 | 21,250,152 | +1.61(+10.75%) |
Apr 23, 2009 | 14.53 | 15.09 | 13.84 | 14.95 | 14,710,935 | +0.74(+5.18%) |
Apr 22, 2009 | 14.29 | 15.05 | 13.59 | 14.22 | 18,409,894 | -0.85(-5.63%) |
Apr 21, 2009 | 12.96 | 15.11 | 12.66 | 15.06 | 18,849,840 | +1.40(+10.22%) |
Apr 20, 2009 | 15.50 | 15.78 | 13.63 | 13.67 | 18,274,750 | -2.42(-15.04%) |
Apr 17, 2009 | 15.96 | 16.48 | 15.20 | 16.09 | 19,665,548 | +0.19(+1.18%) |
Apr 16, 2009 | 16.37 | 16.54 | 15.58 | 15.90 | 15,553,829 | -0.27(-1.66%) |
Apr 15, 2009 | 15.12 | 16.24 | 14.56 | 16.17 | 17,020,116 | +0.87(+5.65%) |
Apr 14, 2009 | 16.74 | 16.96 | 15.12 | 15.30 | 19,389,364 | -1.63(-9.63%) |
Apr 13, 2009 | 15.62 | 17.23 | 15.32 | 16.94 | 16,897,200 | +0.86(+5.35%) |
Apr 09, 2009 | 14.60 | 16.10 | 14.47 | 16.08 | 26,506,936 | +2.16(+15.50%) |
Apr 08, 2009 | 14.48 | 14.79 | 13.32 | 13.92 | 30,182,560 | +1.00(+7.74%) |
Apr 07, 2009 | 12.76 | 13.30 | 12.57 | 12.92 | 17,503,020 | -0.41(-3.11%) |
Apr 06, 2009 | 13.14 | 13.52 | 12.98 | 13.33 | 14,771,557 | -0.60(-4.32%) |
Apr 03, 2009 | 13.04 | 13.94 | 12.65 | 13.94 | 21,215,832 | +0.71(+5.39%) |
Apr 02, 2009 | 12.86 | 13.45 | 12.60 | 13.22 | 28,252,578 | +1.24(+10.34%) |
Apr 01, 2009 | 10.91 | 12.11 | 10.64 | 11.98 | 17,897,930 | +0.87(+7.78%) |
Mar 31, 2009 | 10.96 | 11.51 | 10.81 | 11.12 | 24,500,138 | -0.84(-6.99%) |
Mar 30, 2009 | 12.08 | 12.18 | 10.46 | 11.95 | 25,130,512 | -0.77(-6.06%) |
Mar 26, 2009 | 12.24 | 12.81 | 11.85 | 12.73 | 19,473,152 | +0.26(+2.06%) |
Mar 25, 2009 | 12.44 | 13.12 | 11.46 | 12.47 | 23,204,338 | +0.28(+2.30%) |
Mar 24, 2009 | 11.92 | 12.97 | 11.46 | 12.19 | 25,793,570 | -0.15(-1.23%) |
Mar 23, 2009 | 11.44 | 12.36 | 11.31 | 12.34 | 33,784,268 | +2.58(+26.48%) |
Mar 20, 2009 | 11.15 | 11.15 | 9.751 | 9.757 | 33,639,812 | -2.52(-20.53%) |
Mar 19, 2009 | 14.66 | 14.76 | 10.78 | 12.28 | 41,911,864 | -2.29(-15.72%) |
Mar 18, 2009 | 11.98 | 14.79 | 11.69 | 14.57 | 36,868,708 | +2.33(+19.01%) |
Mar 17, 2009 | 11.29 | 12.26 | 10.77 | 12.24 | 20,313,620 | +1.08(+9.63%) |
Mar 16, 2009 | 11.21 | 12.51 | 11.08 | 11.17 | 28,817,418 | +0.20(+1.81%) |
Mar 13, 2009 | 10.57 | 11.83 | 10.28 | 10.97 | 0 | +0.47(+4.51%) |
Mar 12, 2009 | 8.015 | 11.05 | 7.787 | 10.49 | 37,632,260 | +2.22(+26.77%) |
Mar 11, 2009 | 8.476 | 8.874 | 7.646 | 8.278 | 22,192,428 | +0.18(+2.24%) |
Mar 10, 2009 | 7.301 | 8.184 | 7.085 | 8.096 | 28,354,606 | +1.31(+19.29%) |
Mar 09, 2009 | 6.430 | 7.354 | 6.214 | 6.787 | 20,027,414 | +0.13(+2.02%) |
Mar 06, 2009 | 6.647 | 7.073 | 6.226 | 6.652 | 0 | +0.05(+0.80%) |
Mar 05, 2009 | 7.599 | 7.833 | 6.360 | 6.600 | 29,108,548 | -1.48(-18.31%) |
Mar 04, 2009 | 7.939 | 8.622 | 6.769 | 8.079 | 38,558,756 | -0.55(-6.37%) |
Mar 02, 2009 | 9.230 | 9.511 | 8.576 | 8.628 | 21,931,340 | -0.96(-10.05%) |
Feb 27, 2009 | 10.15 | 10.32 | 9.190 | 9.593 | 0 | -1.44(-13.04%) |
Feb 26, 2009 | 12.22 | 12.54 | 10.75 | 11.03 | 23,668,244 | -0.58(-4.99%) |
Feb 25, 2009 | 11.73 | 12.09 | 10.30 | 11.61 | 22,738,770 | -0.32(-2.65%) |
Feb 24, 2009 | 10.21 | 11.95 | 9.657 | 11.93 | 24,387,704 | +1.89(+18.81%) |
Feb 23, 2009 | 11.21 | 11.41 | 9.996 | 10.04 | 18,814,854 | -0.78(-7.24%) |
Feb 20, 2009 | 10.57 | 11.35 | 9.990 | 10.82 | 30,414,900 | -0.30(-2.68%) |
Feb 19, 2009 | 13.53 | 13.82 | 10.84 | 11.12 | 46,587,444 | -2.10(-15.88%) |
Feb 18, 2009 | 13.63 | 13.63 | 12.60 | 13.22 | 17,283,176 | +0.01(+0.09%) |
Feb 17, 2009 | 14.50 | 14.84 | 13.14 | 13.21 | 25,255,586 | -2.38(-15.27%) |
Feb 13, 2009 | 15.20 | 16.08 | 14.98 | 15.58 | 11,610,267 | -0.06(-0.37%) |
Feb 12, 2009 | 14.76 | 15.76 | 14.22 | 15.64 | 15,353,488 | +0.50(+3.32%) |
Feb 11, 2009 | 14.97 | 15.77 | 14.61 | 15.14 | 12,217,224 | +0.35(+2.37%) |
Feb 10, 2009 | 17.35 | 17.38 | 14.40 | 14.79 | 19,127,268 | -2.92(-16.50%) |
Feb 09, 2009 | 18.10 | 18.63 | 17.34 | 17.71 | 11,298,741 | +0.15(+0.83%) |
Feb 06, 2009 | 16.23 | 17.73 | 16.09 | 17.57 | 14,770,558 | +1.24(+7.59%) |
Feb 05, 2009 | 15.17 | 17.17 | 14.85 | 16.33 | 16,839,066 | +0.93(+6.04%) |
Feb 04, 2009 | 15.82 | 16.12 | 15.09 | 15.40 | 12,140,314 | -0.16(-1.01%) |
Feb 03, 2009 | 15.76 | 15.87 | 14.70 | 15.56 | 11,201,385 | +0.09(+0.57%) |
Feb 02, 2009 | 14.59 | 15.76 | 14.40 | 15.47 | 11,861,302 | +0.42(+2.76%) |
Jan 30, 2009 | 16.75 | 17.20 | 14.82 | 15.05 | 0 | -1.68(-10.03%) |
Jan 29, 2009 | 18.60 | 18.71 | 16.42 | 16.73 | 19,745,732 | -2.99(-15.17%) |
Jan 28, 2009 | 16.84 | 20.00 | 16.84 | 19.72 | 27,789,364 | +3.86(+24.36%) |
Jan 27, 2009 | 14.95 | 15.93 | 14.65 | 15.86 | 9,533,792 | +1.23(+8.43%) |
Jan 26, 2009 | 15.15 | 16.32 | 14.21 | 14.63 | 11,020,094 | -0.26(-1.77%) |
Jan 23, 2009 | 12.97 | 15.54 | 12.59 | 14.89 | 16,363,883 | +0.95(+6.79%) |
Jan 22, 2009 | 13.99 | 14.56 | 12.56 | 13.94 | 16,856,266 | -1.00(-6.69%) |
Jan 21, 2009 | 13.47 | 15.11 | 12.87 | 14.94 | 16,897,650 | +2.13(+16.61%) |
Jan 20, 2009 | 15.23 | 15.47 | 12.70 | 12.81 | 17,899,672 | -2.77(-17.78%) |
Jan 16, 2009 | 16.03 | 16.94 | 15.01 | 15.58 | 13,421,389 | +0.09(+0.60%) |
Jan 15, 2009 | 15.49 | 16.04 | 13.95 | 15.49 | 17,649,472 | -0.05(-0.34%) |
Jan 14, 2009 | 16.36 | 16.37 | 15.20 | 15.54 | 11,591,443 | -1.44(-8.50%) |
Jan 13, 2009 | 16.12 | 17.51 | 15.91 | 16.99 | 10,285,087 | +0.77(+4.72%) |
Jan 12, 2009 | 18.51 | 18.61 | 15.93 | 16.22 | 16,282,193 | -2.41(-12.95%) |
Jan 09, 2009 | 19.10 | 19.76 | 18.33 | 18.64 | 7,535,395 | -0.58(-3.04%) |
Jan 08, 2009 | 18.54 | 19.55 | 18.24 | 19.22 | 9,135,509 | +0.48(+2.56%) |
Jan 07, 2009 | 19.99 | 20.07 | 18.51 | 18.74 | 13,551,174 | -1.78(-8.69%) |
Jan 06, 2009 | 18.16 | 21.02 | 18.16 | 20.52 | 20,088,778 | +2.65(+14.85%) |
Jan 05, 2009 | 17.75 | 18.28 | 17.27 | 17.87 | 10,885,072 | -0.12(-0.65%) |
Jan 02, 2009 | 17.71 | 18.22 | 16.82 | 17.99 | 0 | +0.30(+1.69%) |
Jan 01, 2009 | 17.06 | 17.87 | 16.79 | 17.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.06 | 17.87 | 16.79 | 17.69 | 7,902,842 | +0.59(+3.45%) |
Dec 30, 2008 | 16.05 | 17.20 | 15.92 | 17.10 | 8,256,297 | +1.24(+7.81%) |
Dec 29, 2008 | 15.70 | 15.94 | 14.97 | 15.86 | 5,498,017 | +0.20(+1.31%) |
Dec 26, 2008 | 15.81 | 16.18 | 15.44 | 15.65 | 3,327,493 | -0.04(-0.26%) |
Dec 24, 2008 | 15.77 | 15.85 | 15.28 | 15.70 | 2,708,248 | -0.05(-0.30%) |
Dec 23, 2008 | 15.73 | 16.81 | 15.49 | 15.74 | 10,476,664 | +0.34(+2.20%) |
Dec 22, 2008 | 16.56 | 16.71 | 14.94 | 15.40 | 14,935,612 | -1.68(-9.85%) |
Dec 19, 2008 | 17.32 | 18.41 | 16.50 | 17.09 | 18,703,772 | -0.88(-4.91%) |
Dec 18, 2008 | 17.47 | 19.86 | 17.39 | 17.97 | 23,033,502 | +0.91(+5.35%) |
Dec 17, 2008 | 17.08 | 18.27 | 16.40 | 17.06 | 13,599,045 | -0.36(-2.08%) |
Dec 16, 2008 | 14.94 | 17.52 | 14.67 | 17.42 | 18,918,798 | +3.03(+21.09%) |
Dec 15, 2008 | 15.70 | 16.15 | 14.39 | 14.39 | 11,745,541 | -1.28(-8.17%) |
Dec 12, 2008 | 15.32 | 15.78 | 14.40 | 15.67 | 15,189,802 | -0.28(-1.76%) |
Dec 11, 2008 | 16.20 | 17.24 | 15.75 | 15.95 | 11,758,412 | -0.59(-3.57%) |
Dec 10, 2008 | 17.40 | 17.62 | 15.99 | 16.54 | 11,311,706 | -0.20(-1.22%) |
Dec 09, 2008 | 16.15 | 18.33 | 16.08 | 16.74 | 17,008,054 | +0.29(+1.78%) |
Dec 08, 2008 | 18.05 | 19.21 | 14.99 | 16.45 | 33,611,736 | -0.22(-1.33%) |
Dec 05, 2008 | 13.11 | 17.12 | 12.67 | 16.67 | 37,150,208 | +4.30(+34.72%) |
Dec 04, 2008 | 11.36 | 13.25 | 11.26 | 12.38 | 21,539,972 | +0.37(+3.07%) |
Dec 03, 2008 | 10.93 | 12.12 | 10.29 | 12.01 | 15,936,422 | +0.84(+7.48%) |
Dec 02, 2008 | 10.46 | 11.28 | 9.534 | 11.17 | 19,014,586 | +1.15(+11.43%) |
Dec 01, 2008 | 12.21 | 12.43 | 10.03 | 10.03 | 17,966,930 | -2.66(-20.97%) |
Nov 28, 2008 | 11.81 | 12.79 | 11.80 | 12.69 | 7,087,745 | +0.87(+7.32%) |
Nov 26, 2008 | 11.25 | 11.93 | 10.74 | 11.82 | 16,972,754 | +0.13(+1.15%) |
Nov 25, 2008 | 11.39 | 12.11 | 10.75 | 11.69 | 20,464,174 | +0.61(+5.49%) |
Nov 24, 2008 | 10.13 | 11.43 | 8.962 | 11.08 | 27,913,710 | +1.55(+16.26%) |
Nov 21, 2008 | 8.897 | 9.616 | 7.909 | 9.529 | 27,160,616 | +1.50(+18.72%) |
Nov 20, 2008 | 9.412 | 10.01 | 7.658 | 8.026 | 26,380,212 | -1.92(-19.28%) |
Nov 19, 2008 | 11.21 | 11.63 | 9.850 | 9.944 | 20,509,954 | -1.70(-14.57%) |
Nov 18, 2008 | 12.32 | 12.71 | 10.41 | 11.64 | 27,925,464 | -0.57(-4.69%) |
Nov 17, 2008 | 14.53 | 14.68 | 11.95 | 12.21 | 18,301,718 | -2.54(-17.23%) |
Nov 14, 2008 | 13.54 | 16.30 | 13.45 | 14.75 | 21,255,926 | +0.06(+0.40%) |
Nov 13, 2008 | 15.77 | 15.85 | 11.77 | 14.70 | 30,720,724 | -0.82(-5.28%) |
Nov 12, 2008 | 15.36 | 16.90 | 14.96 | 15.51 | 20,844,132 | -0.63(-3.88%) |
Nov 11, 2008 | 16.30 | 16.89 | 15.60 | 16.14 | 24,860,678 | -1.95(-10.79%) |
Nov 10, 2008 | 20.76 | 21.49 | 17.78 | 18.09 | 12,226,156 | -2.26(-11.11%) |
Nov 07, 2008 | 19.31 | 20.45 | 18.17 | 20.35 | 11,180,143 | +1.34(+7.04%) |
Nov 06, 2008 | 22.13 | 23.83 | 18.65 | 19.02 | 16,916,822 | -3.79(-16.61%) |
Nov 05, 2008 | 23.54 | 24.92 | 22.51 | 22.80 | 13,610,973 | -1.18(-4.92%) |
Nov 04, 2008 | 21.25 | 24.07 | 20.46 | 23.99 | 20,123,220 | +3.82(+18.93%) |
Nov 03, 2008 | 17.91 | 20.54 | 17.70 | 20.17 | 16,253,339 | +2.63(+15.00%) |
Oct 31, 2008 | 17.34 | 18.09 | 13.48 | 17.54 | 35,053,576 | +0.66(+3.91%) |
Oct 30, 2008 | 21.16 | 22.09 | 15.26 | 16.88 | 34,409,060 | -3.73(-18.10%) |
Oct 29, 2008 | 20.82 | 22.15 | 19.58 | 20.61 | 10,086,981 | -0.73(-3.42%) |
Oct 28, 2008 | 20.14 | 21.45 | 18.15 | 21.34 | 10,888,863 | +2.48(+13.18%) |
Oct 27, 2008 | 19.86 | 20.90 | 18.85 | 18.85 | 11,729,771 | -1.29(-6.41%) |
Oct 24, 2008 | 17.01 | 20.99 | 16.84 | 20.14 | 17,170,216 | +1.18(+6.19%) |
Oct 23, 2008 | 19.50 | 20.11 | 17.68 | 18.97 | 12,290,910 | -0.76(-3.85%) |
Oct 22, 2008 | 21.61 | 21.78 | 18.95 | 19.73 | 11,553,921 | -2.46(-11.09%) |
Oct 21, 2008 | 23.52 | 23.87 | 22.19 | 22.19 | 11,806,005 | -1.86(-7.75%) |
Oct 20, 2008 | 22.77 | 24.29 | 21.73 | 24.06 | 15,109,124 | -0.37(-1.51%) |
Oct 17, 2008 | 22.80 | 25.90 | 21.92 | 24.42 | 12,595,072 | +0.31(+1.28%) |
Oct 16, 2008 | 27.51 | 28.19 | 20.73 | 24.11 | 24,113,940 | -2.79(-10.38%) |
Oct 15, 2008 | 30.79 | 31.57 | 26.07 | 26.91 | 13,333,328 | -4.72(-14.92%) |
Oct 14, 2008 | 30.98 | 33.27 | 29.95 | 31.63 | 16,330,678 | +2.43(+8.31%) |
Oct 13, 2008 | 23.87 | 30.05 | 23.25 | 29.20 | 21,414,592 | +8.08(+38.25%) |
Oct 10, 2008 | 18.37 | 22.81 | 18.30 | 21.12 | 29,288,700 | +1.67(+8.60%) |
Oct 09, 2008 | 25.90 | 29.81 | 14.91 | 19.45 | 50,535,652 | -5.86(-23.15%) |
Oct 08, 2008 | 26.86 | 27.94 | 24.06 | 25.31 | 13,388,712 | -1.88(-6.92%) |
Oct 07, 2008 | 30.67 | 31.50 | 27.19 | 27.19 | 10,055,813 | -3.33(-10.90%) |
Oct 06, 2008 | 32.74 | 32.74 | 28.18 | 30.51 | 8,364,211 | -2.15(-6.57%) |
Oct 03, 2008 | 36.24 | 37.63 | 32.33 | 32.66 | 0 | -1.04(-3.09%) |
Oct 02, 2008 | 38.28 | 38.28 | 33.46 | 33.70 | 10,371,600 | -4.18(-11.03%) |
Oct 01, 2008 | 41.12 | 41.16 | 36.07 | 37.88 | 9,600,273 | -4.21(-10.00%) |
Sep 30, 2008 | 38.92 | 43.35 | 38.89 | 42.09 | 6,750,759 | +4.24(+11.20%) |
Sep 29, 2008 | 43.56 | 43.56 | 37.85 | 37.85 | 8,232,252 | -5.13(-11.93%) |
Sep 26, 2008 | 43.26 | 44.72 | 42.04 | 42.98 | 0 | -0.32(-0.74%) |
Sep 25, 2008 | 44.06 | 45.26 | 42.78 | 43.30 | 5,398,193 | +0.40(+0.94%) |
Sep 24, 2008 | 45.01 | 45.01 | 42.68 | 42.90 | 4,426,926 | -0.78(-1.79%) |
Sep 23, 2008 | 46.48 | 46.77 | 43.24 | 43.68 | 5,766,084 | -1.78(-3.91%) |
Sep 22, 2008 | 49.69 | 49.74 | 45.31 | 45.46 | 5,675,786 | -4.96(-9.84%) |
Sep 19, 2008 | 51.57 | 52.51 | 47.26 | 50.42 | 0 | +1.32(+2.69%) |
Sep 18, 2008 | 44.03 | 49.10 | 41.12 | 49.10 | 20,390,282 | +5.86(+13.56%) |
Sep 17, 2008 | 43.91 | 45.91 | 42.87 | 43.24 | 14,364,282 | -3.05(-6.59%) |
Sep 16, 2008 | 41.06 | 46.71 | 40.98 | 46.29 | 15,820,353 | +3.88(+9.15%) |
Sep 15, 2008 | 44.90 | 46.75 | 42.41 | 42.41 | 17,075,618 | -4.71(-9.99%) |
Sep 12, 2008 | 47.81 | 47.89 | 46.58 | 47.11 | 11,085,623 | -0.98(-2.03%) |
Sep 11, 2008 | 46.19 | 48.23 | 45.10 | 48.09 | 10,446,627 | +1.45(+3.11%) |
Sep 10, 2008 | 46.84 | 47.87 | 45.68 | 46.64 | 9,074,619 | -0.01(-0.02%) |
Sep 09, 2008 | 49.34 | 49.98 | 46.63 | 46.65 | 14,530,633 | -2.99(-6.03%) |
Sep 08, 2008 | 49.36 | 50.98 | 48.02 | 49.64 | 17,380,758 | +3.61(+7.85%) |
Sep 05, 2008 | 44.54 | 46.03 | 43.85 | 46.03 | 0 | +1.04(+2.31%) |
Sep 04, 2008 | 46.36 | 46.36 | 44.84 | 44.99 | 8,397,496 | -1.48(-3.19%) |
Sep 03, 2008 | 45.47 | 46.75 | 44.53 | 46.47 | 11,288,251 | +1.20(+2.66%) |
Sep 02, 2008 | 44.15 | 45.98 | 44.15 | 45.27 | 9,889,324 | +2.18(+5.06%) |
Aug 29, 2008 | 43.29 | 43.88 | 42.93 | 43.09 | 3,648,972 | -0.48(-1.10%) |
Aug 28, 2008 | 42.09 | 43.63 | 42.04 | 43.57 | 5,022,798 | +1.58(+3.76%) |
Aug 27, 2008 | 41.06 | 41.99 | 40.83 | 41.99 | 3,367,738 | +0.82(+2.00%) |
Aug 26, 2008 | 40.72 | 41.35 | 40.39 | 41.17 | 3,372,312 | +0.29(+0.71%) |
Aug 25, 2008 | 41.71 | 41.71 | 40.87 | 40.87 | 3,393,957 | -1.27(-3.01%) |
Aug 22, 2008 | 41.82 | 42.63 | 41.52 | 42.14 | 5,272,440 | +0.71(+1.71%) |
Aug 21, 2008 | 40.90 | 41.88 | 40.34 | 41.43 | 4,360,905 | +0.06(+0.14%) |
Aug 20, 2008 | 40.48 | 41.51 | 40.33 | 41.38 | 4,946,266 | +0.64(+1.56%) |
Aug 19, 2008 | 41.52 | 41.60 | 40.59 | 40.74 | 6,402,210 | -1.39(-3.29%) |
Aug 18, 2008 | 43.38 | 43.38 | 41.94 | 42.12 | 4,015,031 | -0.99(-2.29%) |
Aug 15, 2008 | 42.23 | 43.25 | 41.06 | 43.11 | 0 | +0.95(+2.25%) |
Aug 14, 2008 | 41.39 | 42.83 | 40.74 | 42.17 | 5,617,008 | +0.44(+1.06%) |
Aug 13, 2008 | 42.24 | 42.64 | 40.95 | 41.72 | 7,356,880 | -0.98(-2.29%) |
Aug 12, 2008 | 43.49 | 44.39 | 42.55 | 42.70 | 6,793,811 | -1.41(-3.21%) |
Aug 11, 2008 | 43.74 | 44.94 | 43.21 | 44.11 | 6,072,177 | +0.01(+0.01%) |
Aug 08, 2008 | 42.73 | 44.36 | 42.43 | 44.11 | 6,464,425 | +1.50(+3.51%) |
Aug 07, 2008 | 42.39 | 43.68 | 41.70 | 42.61 | 9,917,490 | -0.11(-0.26%) |
Aug 06, 2008 | 42.88 | 42.88 | 41.90 | 42.72 | 4,402,131 | -0.17(-0.40%) |
Aug 05, 2008 | 41.50 | 42.97 | 41.15 | 42.89 | 6,223,307 | +2.18(+5.36%) |
Aug 04, 2008 | 40.37 | 41.34 | 39.88 | 40.71 | 3,903,519 | +0.20(+0.49%) |
Aug 01, 2008 | 40.34 | 40.81 | 39.47 | 40.51 | 6,346,070 | +0.19(+0.48%) |
Jul 31, 2008 | 38.21 | 41.97 | 38.13 | 40.32 | 14,895,593 | +1.34(+3.43%) |
Jul 30, 2008 | 39.00 | 40.29 | 37.02 | 38.98 | 13,532,263 | +0.19(+0.50%) |
Jul 29, 2008 | 38.79 | 38.79 | 35.92 | 38.79 | 8,274,899 | +2.67(+7.40%) |
Jul 28, 2008 | 37.24 | 38.28 | 35.91 | 36.12 | 5,887,596 | -1.52(-4.04%) |
Jul 25, 2008 | 38.41 | 38.48 | 36.86 | 37.63 | 5,657,417 | -0.43(-1.12%) |
Jul 24, 2008 | 40.10 | 40.14 | 37.83 | 38.06 | 7,651,866 | -2.11(-5.25%) |
Jul 23, 2008 | 39.07 | 40.32 | 37.96 | 40.17 | 12,118,109 | +1.23(+3.15%) |
Jul 22, 2008 | 35.68 | 39.14 | 35.35 | 38.94 | 11,341,545 | +2.96(+8.22%) |
Jul 21, 2008 | 35.97 | 36.72 | 35.65 | 35.99 | 6,704,401 | -0.06(-0.18%) |
Jul 18, 2008 | 36.13 | 36.49 | 34.20 | 36.05 | 7,864,906 | -0.12(-0.32%) |
Jul 17, 2008 | 36.69 | 36.85 | 35.10 | 36.17 | 10,160,758 | +1.04(+2.96%) |
Jul 16, 2008 | 33.07 | 35.18 | 32.51 | 35.13 | 9,328,296 | +2.35(+7.17%) |
Jul 15, 2008 | 33.19 | 33.88 | 31.98 | 32.78 | 10,370,288 | -0.73(-2.18%) |
Jul 14, 2008 | 34.15 | 34.60 | 33.32 | 33.51 | 8,401,644 | -0.16(-0.47%) |
Jul 11, 2008 | 34.14 | 34.60 | 32.97 | 33.67 | 9,801,669 | -0.81(-2.34%) |
Jul 10, 2008 | 35.19 | 35.25 | 33.79 | 34.47 | 8,205,778 | -0.78(-2.22%) |
Jul 09, 2008 | 37.10 | 37.24 | 35.06 | 35.26 | 7,158,926 | -1.73(-4.68%) |
Jul 08, 2008 | 34.63 | 37.14 | 34.31 | 36.99 | 9,313,654 | +2.31(+6.68%) |
Jul 07, 2008 | 35.72 | 36.43 | 34.44 | 34.67 | 6,829,759 | -0.96(-2.71%) |
Jul 04, 2008 | 36.28 | 36.75 | 35.59 | 35.64 | 3,784,405 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 36.75 | 35.59 | 35.64 | 3,784,405 | -0.41(-1.14%) |
Jul 02, 2008 | 36.16 | 37.03 | 35.81 | 36.04 | 11,057,454 | -0.12(-0.32%) |
Jul 01, 2008 | 34.52 | 36.21 | 34.37 | 36.16 | 11,524,919 | +1.24(+3.55%) |
Jun 30, 2008 | 37.26 | 37.37 | 34.55 | 34.92 | 16,157,632 | -2.35(-6.30%) |
Jun 27, 2008 | 38.04 | 38.43 | 37.19 | 37.27 | 8,320,238 | -0.75(-1.97%) |
Jun 26, 2008 | 39.32 | 39.75 | 37.90 | 38.02 | 9,464,242 | -1.83(-4.59%) |
Jun 25, 2008 | 39.28 | 40.60 | 39.25 | 39.85 | 6,071,835 | +0.64(+1.64%) |
Jun 24, 2008 | 38.45 | 39.63 | 38.38 | 39.21 | 5,262,000 | +0.61(+1.59%) |
Jun 23, 2008 | 39.72 | 39.96 | 38.55 | 38.59 | 6,256,266 | -1.00(-2.52%) |
Jun 20, 2008 | 40.86 | 40.90 | 39.52 | 39.59 | 8,242,465 | -1.42(-3.46%) |
Jun 19, 2008 | 40.34 | 41.14 | 39.83 | 41.01 | 6,045,474 | +0.63(+1.56%) |
Jun 18, 2008 | 40.34 | 40.86 | 39.49 | 40.38 | 8,990,754 | -0.18(-0.43%) |
Jun 17, 2008 | 41.40 | 42.17 | 40.56 | 40.56 | 6,534,238 | -0.69(-1.67%) |
Jun 16, 2008 | 41.14 | 41.75 | 40.90 | 41.25 | 4,698,186 | -0.29(-0.70%) |
Jun 13, 2008 | 40.77 | 41.55 | 40.62 | 41.54 | 5,200,021 | +1.01(+2.48%) |
Jun 12, 2008 | 39.96 | 41.24 | 39.96 | 40.53 | 6,702,858 | +0.71(+1.78%) |
Jun 11, 2008 | 41.41 | 41.69 | 39.72 | 39.83 | 7,128,892 | -1.74(-4.19%) |
Jun 10, 2008 | 41.59 | 41.95 | 40.92 | 41.57 | 5,389,439 | +0.33(+0.79%) |
Jun 09, 2008 | 41.98 | 42.48 | 41.03 | 41.24 | 4,980,550 | -0.63(-1.51%) |
Jun 06, 2008 | 43.14 | 43.49 | 41.77 | 41.87 | 6,227,430 | -1.94(-4.43%) |
Jun 05, 2008 | 43.62 | 44.10 | 43.26 | 43.81 | 4,422,146 | +0.27(+0.63%) |
Jun 04, 2008 | 43.32 | 43.96 | 43.18 | 43.54 | 4,943,250 | +0.15(+0.34%) |
Jun 03, 2008 | 42.95 | 43.58 | 42.76 | 43.39 | 4,234,993 | +0.51(+1.20%) |