Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.78 | 41.66 | 40.53 | 41.32 | 624,200 | +0.80(+1.97%) |
May 28, 2009 | 41.16 | 41.79 | 39.22 | 40.52 | 640,727 | -0.18(-0.44%) |
May 27, 2009 | 40.50 | 41.68 | 40.34 | 40.70 | 405,689 | +0.04(+0.10%) |
May 26, 2009 | 38.34 | 40.81 | 38.30 | 40.66 | 508,923 | +1.38(+3.51%) |
May 22, 2009 | 39.70 | 40.34 | 39.24 | 39.28 | 302,584 | -0.04(-0.10%) |
May 21, 2009 | 39.60 | 40.14 | 38.65 | 39.32 | 384,879 | -1.29(-3.18%) |
May 20, 2009 | 42.27 | 43.37 | 40.34 | 40.61 | 605,946 | -1.18(-2.82%) |
May 19, 2009 | 41.31 | 42.55 | 40.52 | 41.79 | 258,843 | +0.49(+1.19%) |
May 18, 2009 | 40.11 | 41.42 | 40.11 | 41.30 | 536,894 | +1.85(+4.69%) |
May 15, 2009 | 39.20 | 40.35 | 38.92 | 39.45 | 642,203 | +0.21(+0.54%) |
May 14, 2009 | 37.25 | 39.72 | 37.02 | 39.24 | 570,251 | +1.97(+5.29%) |
May 13, 2009 | 38.59 | 39.12 | 37.17 | 37.27 | 440,656 | -2.04(-5.19%) |
May 12, 2009 | 39.34 | 40.39 | 38.83 | 39.31 | 754,194 | -0.86(-2.14%) |
May 11, 2009 | 40.05 | 40.49 | 38.52 | 40.17 | 696,541 | -0.65(-1.59%) |
May 08, 2009 | 37.65 | 40.88 | 37.48 | 40.82 | 802,461 | +3.89(+10.53%) |
May 07, 2009 | 39.13 | 39.86 | 36.29 | 36.93 | 481,222 | -1.43(-3.73%) |
May 06, 2009 | 38.21 | 38.79 | 37.19 | 38.36 | 448,111 | +0.84(+2.24%) |
May 05, 2009 | 37.39 | 37.58 | 36.32 | 37.52 | 310,357 | +0.07(+0.19%) |
May 04, 2009 | 37.12 | 37.46 | 36.86 | 37.45 | 517,378 | +1.78(+4.99%) |
May 01, 2009 | 34.42 | 36.73 | 34.10 | 35.67 | 545,105 | +1.29(+3.75%) |
Apr 30, 2009 | 34.63 | 35.37 | 33.47 | 34.38 | 665,056 | -0.04(-0.12%) |
Apr 29, 2009 | 32.90 | 34.74 | 32.78 | 34.42 | 605,502 | +1.91(+5.88%) |
Apr 28, 2009 | 32.44 | 32.76 | 31.46 | 32.51 | 499,077 | -0.37(-1.13%) |
Apr 27, 2009 | 33.28 | 33.28 | 32.28 | 32.88 | 471,072 | -1.22(-3.58%) |
Apr 24, 2009 | 33.21 | 34.49 | 33.05 | 34.10 | 355,122 | +1.48(+4.54%) |
Apr 23, 2009 | 33.41 | 33.67 | 32.02 | 32.62 | 477,882 | -0.35(-1.06%) |
Apr 22, 2009 | 32.11 | 33.78 | 31.94 | 32.97 | 424,168 | +0.31(+0.95%) |
Apr 21, 2009 | 30.61 | 32.67 | 30.24 | 32.66 | 447,453 | +1.82(+5.90%) |
Apr 20, 2009 | 31.28 | 31.66 | 30.50 | 30.84 | 662,319 | -1.57(-4.84%) |
Apr 17, 2009 | 32.21 | 32.66 | 31.68 | 32.41 | 553,325 | +0.14(+0.43%) |
Apr 16, 2009 | 31.87 | 32.62 | 31.09 | 32.27 | 500,419 | +0.81(+2.57%) |
Apr 15, 2009 | 31.66 | 32.03 | 31.12 | 31.46 | 552,726 | -0.30(-0.94%) |
Apr 14, 2009 | 32.28 | 32.94 | 31.21 | 31.76 | 483,146 | -0.78(-2.40%) |
Apr 13, 2009 | 33.04 | 33.04 | 31.89 | 32.54 | 540,779 | -1.05(-3.13%) |
Apr 09, 2009 | 33.13 | 34.24 | 32.84 | 33.59 | 608,993 | +1.34(+4.16%) |
Apr 08, 2009 | 31.85 | 32.58 | 31.37 | 32.25 | 625,460 | +0.51(+1.61%) |
Apr 07, 2009 | 31.07 | 32.18 | 30.49 | 31.74 | 533,542 | +0.06(+0.19%) |
Apr 06, 2009 | 31.80 | 32.46 | 30.87 | 31.68 | 550,602 | -1.12(-3.41%) |
Apr 03, 2009 | 32.44 | 33.66 | 31.71 | 32.80 | 710,677 | +0.11(+0.34%) |
Apr 02, 2009 | 31.71 | 33.37 | 31.71 | 32.69 | 775,226 | +2.43(+8.03%) |
Apr 01, 2009 | 30.00 | 30.69 | 29.31 | 30.26 | 876,377 | -0.44(-1.43%) |
Mar 31, 2009 | 31.32 | 31.65 | 30.25 | 30.70 | 815,833 | +0.06(+0.20%) |
Mar 30, 2009 | 30.57 | 30.97 | 29.36 | 30.64 | 987,701 | -1.98(-6.07%) |
Mar 26, 2009 | 32.25 | 33.22 | 31.52 | 32.62 | 978,276 | +1.10(+3.49%) |
Mar 25, 2009 | 30.74 | 32.28 | 29.97 | 31.52 | 1,006,046 | +0.80(+2.60%) |
Mar 24, 2009 | 29.97 | 31.35 | 29.66 | 30.72 | 1,035,228 | +0.19(+0.62%) |
Mar 23, 2009 | 29.73 | 30.53 | 29.54 | 30.53 | 1,102,216 | +3.50(+12.95%) |
Mar 20, 2009 | 29.04 | 29.47 | 27.00 | 27.03 | 811,917 | -2.15(-7.37%) |
Mar 19, 2009 | 27.75 | 30.64 | 27.74 | 29.18 | 930,695 | +2.31(+8.60%) |
Mar 18, 2009 | 25.42 | 27.20 | 25.07 | 26.87 | 529,777 | +1.25(+4.88%) |
Mar 17, 2009 | 25.72 | 25.97 | 24.85 | 25.62 | 696,859 | +0.14(+0.55%) |
Mar 16, 2009 | 25.38 | 26.25 | 25.34 | 25.48 | 574,768 | +0.38(+1.51%) |
Mar 13, 2009 | 24.11 | 25.76 | 24.11 | 25.10 | 0 | -0.11(-0.44%) |
Mar 12, 2009 | 23.27 | 25.50 | 23.00 | 25.21 | 745,745 | +1.92(+8.24%) |
Mar 11, 2009 | 23.41 | 23.72 | 22.76 | 23.29 | 541,370 | -0.11(-0.47%) |
Mar 10, 2009 | 23.01 | 23.97 | 22.72 | 23.40 | 466,601 | +1.00(+4.46%) |
Mar 09, 2009 | 21.73 | 23.04 | 21.38 | 22.40 | 883,367 | +0.42(+1.91%) |
Mar 06, 2009 | 21.45 | 22.03 | 20.81 | 21.98 | 0 | +1.78(+8.81%) |
Mar 05, 2009 | 19.98 | 20.82 | 19.81 | 20.20 | 440,823 | -0.57(-2.74%) |
Mar 04, 2009 | 19.60 | 21.29 | 19.60 | 20.77 | 821,908 | +2.39(+13.00%) |
Mar 02, 2009 | 20.12 | 20.43 | 18.13 | 18.38 | 910,679 | -2.64(-12.56%) |
Feb 27, 2009 | 19.89 | 21.83 | 19.89 | 21.02 | 0 | -0.33(-1.55%) |
Feb 26, 2009 | 20.62 | 21.82 | 20.48 | 21.35 | 596,667 | +1.03(+5.07%) |
Feb 25, 2009 | 20.44 | 20.98 | 19.70 | 20.32 | 424,783 | -0.20(-0.97%) |
Feb 24, 2009 | 20.28 | 20.75 | 19.71 | 20.52 | 448,331 | +0.62(+3.12%) |
Feb 23, 2009 | 21.86 | 22.06 | 19.82 | 19.90 | 407,944 | -1.66(-7.70%) |
Feb 20, 2009 | 21.95 | 22.39 | 20.68 | 21.56 | 512,970 | -0.85(-3.79%) |
Feb 19, 2009 | 22.42 | 23.08 | 22.35 | 22.41 | 464,830 | +0.40(+1.82%) |
Feb 18, 2009 | 22.77 | 23.09 | 21.66 | 22.01 | 379,733 | -0.41(-1.83%) |
Feb 17, 2009 | 23.75 | 24.11 | 22.35 | 22.42 | 347,659 | -2.27(-9.19%) |
Feb 13, 2009 | 24.74 | 25.69 | 24.54 | 24.69 | 258,964 | +0.03(+0.12%) |
Feb 12, 2009 | 23.39 | 24.91 | 23.27 | 24.66 | 351,898 | +0.54(+2.24%) |
Feb 11, 2009 | 24.53 | 25.01 | 23.54 | 24.12 | 192,263 | -0.17(-0.70%) |
Feb 10, 2009 | 25.35 | 26.16 | 24.17 | 24.29 | 520,666 | -1.16(-4.56%) |
Feb 09, 2009 | 25.32 | 26.23 | 24.96 | 25.45 | 267,433 | +0.11(+0.43%) |
Feb 06, 2009 | 24.16 | 25.63 | 23.88 | 25.34 | 383,272 | +1.22(+5.06%) |
Feb 05, 2009 | 23.85 | 24.49 | 23.47 | 24.12 | 827,843 | +0.15(+0.63%) |
Feb 04, 2009 | 23.46 | 24.76 | 23.46 | 23.97 | 603,618 | +0.55(+2.35%) |
Feb 03, 2009 | 23.96 | 24.10 | 23.00 | 23.42 | 760,046 | -0.68(-2.82%) |
Feb 02, 2009 | 24.09 | 25.09 | 23.53 | 24.10 | 481,724 | -0.40(-1.63%) |
Jan 30, 2009 | 25.36 | 26.05 | 24.38 | 24.50 | 0 | -0.65(-2.58%) |
Jan 29, 2009 | 26.26 | 26.26 | 24.88 | 25.15 | 295,357 | -1.54(-5.77%) |
Jan 28, 2009 | 26.24 | 26.94 | 26.03 | 26.69 | 502,379 | +0.62(+2.38%) |
Jan 27, 2009 | 25.59 | 26.29 | 24.56 | 26.07 | 577,839 | +0.50(+1.96%) |
Jan 26, 2009 | 24.32 | 26.18 | 24.12 | 25.57 | 563,174 | +1.36(+5.62%) |
Jan 23, 2009 | 22.51 | 24.67 | 22.33 | 24.21 | 589,648 | +0.84(+3.59%) |
Jan 22, 2009 | 23.61 | 24.17 | 22.57 | 23.37 | 671,334 | -1.04(-4.26%) |
Jan 21, 2009 | 22.01 | 24.50 | 22.01 | 24.41 | 641,137 | +2.39(+10.85%) |
Jan 20, 2009 | 22.33 | 23.10 | 21.90 | 22.02 | 1,083,148 | -0.52(-2.31%) |
Jan 16, 2009 | 22.56 | 22.93 | 21.66 | 22.54 | 558,928 | +0.58(+2.64%) |
Jan 15, 2009 | 21.28 | 22.15 | 20.36 | 21.96 | 525,612 | +0.62(+2.91%) |
Jan 14, 2009 | 21.50 | 21.79 | 21.00 | 21.34 | 707,405 | -0.72(-3.26%) |
Jan 13, 2009 | 21.50 | 22.24 | 21.28 | 22.06 | 727,256 | +0.51(+2.37%) |
Jan 12, 2009 | 22.01 | 22.01 | 21.10 | 21.55 | 450,090 | -0.61(-2.75%) |
Jan 09, 2009 | 23.59 | 23.64 | 22.07 | 22.16 | 418,686 | -1.46(-6.18%) |
Jan 08, 2009 | 22.62 | 23.64 | 22.39 | 23.62 | 320,307 | +0.80(+3.51%) |
Jan 07, 2009 | 22.68 | 23.70 | 22.31 | 22.82 | 425,856 | -0.95(-4.00%) |
Jan 06, 2009 | 22.63 | 24.20 | 22.63 | 23.77 | 434,390 | +1.19(+5.27%) |
Jan 05, 2009 | 22.08 | 22.82 | 21.69 | 22.58 | 360,088 | +0.55(+2.50%) |
Jan 02, 2009 | 20.86 | 22.33 | 20.75 | 22.03 | 0 | +1.52(+7.41%) |
Jan 01, 2009 | 19.50 | 21.00 | 19.15 | 20.51 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.50 | 21.00 | 19.15 | 20.51 | 323,274 | +0.97(+4.96%) |
Dec 30, 2008 | 19.04 | 19.61 | 18.53 | 19.54 | 265,203 | +0.56(+2.95%) |
Dec 29, 2008 | 18.45 | 19.07 | 18.02 | 18.98 | 349,679 | +0.85(+4.69%) |
Dec 26, 2008 | 17.56 | 18.17 | 17.49 | 18.13 | 87,792 | +0.60(+3.42%) |
Dec 24, 2008 | 17.27 | 17.65 | 17.04 | 17.53 | 74,111 | -0.07(-0.40%) |
Dec 23, 2008 | 18.13 | 18.13 | 16.59 | 17.60 | 665,717 | +0.02(+0.11%) |
Dec 22, 2008 | 18.34 | 18.59 | 17.03 | 17.58 | 334,418 | -0.69(-3.78%) |
Dec 19, 2008 | 18.85 | 19.48 | 18.06 | 18.27 | 662,427 | -0.31(-1.67%) |
Dec 18, 2008 | 20.30 | 20.30 | 18.27 | 18.58 | 523,751 | -1.88(-9.19%) |
Dec 17, 2008 | 20.62 | 21.32 | 20.15 | 20.46 | 637,564 | -0.32(-1.54%) |
Dec 16, 2008 | 20.45 | 20.93 | 19.92 | 20.78 | 437,635 | +0.77(+3.85%) |
Dec 15, 2008 | 20.87 | 21.76 | 19.56 | 20.01 | 408,718 | -0.55(-2.68%) |
Dec 12, 2008 | 18.50 | 20.88 | 18.33 | 20.56 | 507,608 | +0.92(+4.68%) |
Dec 11, 2008 | 20.87 | 21.32 | 19.22 | 19.64 | 847,021 | -0.97(-4.71%) |
Dec 10, 2008 | 20.81 | 22.00 | 20.23 | 20.61 | 860,804 | +0.06(+0.29%) |
Dec 09, 2008 | 20.15 | 21.43 | 19.67 | 20.55 | 581,080 | +0.52(+2.60%) |
Dec 08, 2008 | 18.49 | 20.48 | 18.49 | 20.03 | 584,771 | +2.53(+14.46%) |
Dec 05, 2008 | 16.92 | 17.59 | 15.38 | 17.50 | 0 | +0.29(+1.69%) |
Dec 04, 2008 | 18.71 | 19.10 | 16.60 | 17.21 | 640,359 | -1.75(-9.23%) |
Dec 03, 2008 | 18.44 | 19.10 | 17.55 | 18.96 | 613,619 | +0.21(+1.12%) |
Dec 02, 2008 | 18.61 | 19.66 | 17.87 | 18.75 | 1,182,551 | +0.20(+1.08%) |
Dec 01, 2008 | 19.06 | 19.91 | 18.44 | 18.55 | 1,079,226 | -1.13(-5.74%) |
Nov 28, 2008 | 20.02 | 20.24 | 19.45 | 19.68 | 203,326 | -0.63(-3.10%) |
Nov 26, 2008 | 17.43 | 20.39 | 17.25 | 20.31 | 578,174 | +2.65(+15.01%) |
Nov 25, 2008 | 18.00 | 18.42 | 16.79 | 17.66 | 485,955 | -0.51(-2.81%) |
Nov 24, 2008 | 16.93 | 18.40 | 16.44 | 18.17 | 1,056,828 | +1.75(+10.66%) |
Nov 21, 2008 | 14.79 | 16.44 | 14.29 | 16.42 | 967,691 | +2.12(+14.83%) |
Nov 20, 2008 | 16.12 | 16.12 | 14.15 | 14.30 | 1,048,713 | -2.33(-14.01%) |
Nov 19, 2008 | 17.78 | 18.05 | 16.62 | 16.63 | 721,641 | -1.37(-7.61%) |
Nov 18, 2008 | 17.70 | 18.14 | 16.99 | 18.00 | 599,329 | +0.29(+1.64%) |
Nov 17, 2008 | 18.41 | 18.51 | 16.60 | 17.71 | 925,306 | -0.80(-4.32%) |
Nov 14, 2008 | 18.73 | 19.56 | 17.97 | 18.51 | 0 | -0.76(-3.94%) |
Nov 13, 2008 | 17.65 | 19.27 | 16.39 | 19.27 | 1,047,429 | +1.19(+6.58%) |
Nov 12, 2008 | 18.51 | 21.34 | 18.03 | 18.08 | 626,294 | -2.21(-10.89%) |
Nov 11, 2008 | 20.40 | 21.01 | 19.50 | 20.29 | 766,389 | -0.75(-3.56%) |
Nov 10, 2008 | 23.84 | 24.35 | 20.57 | 21.04 | 947,366 | -1.96(-8.52%) |
Nov 07, 2008 | 22.82 | 23.43 | 21.95 | 23.00 | 286,196 | +0.43(+1.91%) |
Nov 06, 2008 | 24.50 | 24.67 | 22.37 | 22.57 | 634,440 | -2.33(-9.36%) |
Nov 05, 2008 | 25.61 | 26.76 | 24.70 | 24.90 | 672,007 | -1.50(-5.68%) |
Nov 04, 2008 | 25.58 | 26.52 | 25.29 | 26.40 | 338,575 | +1.80(+7.32%) |
Nov 03, 2008 | 24.45 | 25.54 | 24.09 | 24.60 | 404,949 | -0.10(-0.40%) |
Oct 31, 2008 | 23.62 | 25.58 | 23.08 | 24.70 | 458,463 | +0.24(+0.98%) |
Oct 30, 2008 | 23.35 | 24.50 | 22.63 | 24.46 | 742,956 | +2.11(+9.44%) |
Oct 29, 2008 | 21.28 | 23.73 | 20.79 | 22.35 | 720,795 | +1.37(+6.53%) |
Oct 28, 2008 | 20.37 | 20.98 | 18.79 | 20.98 | 692,910 | +1.44(+7.37%) |
Oct 27, 2008 | 21.12 | 21.43 | 19.40 | 19.54 | 520,575 | -1.99(-9.24%) |
Oct 24, 2008 | 21.25 | 22.35 | 21.03 | 21.53 | 618,087 | -1.83(-7.83%) |
Oct 23, 2008 | 23.76 | 24.31 | 21.65 | 23.36 | 722,291 | +0.07(+0.30%) |
Oct 22, 2008 | 26.52 | 26.79 | 22.35 | 23.29 | 794,254 | -4.56(-16.37%) |
Oct 21, 2008 | 27.16 | 29.14 | 26.37 | 27.85 | 546,007 | -0.14(-0.50%) |
Oct 20, 2008 | 27.06 | 29.23 | 27.06 | 27.99 | 1,099,840 | +1.57(+5.94%) |
Oct 17, 2008 | 26.15 | 29.35 | 25.27 | 26.42 | 0 | -0.69(-2.55%) |
Oct 16, 2008 | 25.41 | 27.29 | 23.57 | 27.11 | 817,001 | +1.80(+7.11%) |
Oct 15, 2008 | 29.36 | 30.11 | 25.31 | 25.31 | 779,451 | -5.77(-18.56%) |
Oct 14, 2008 | 32.12 | 33.12 | 29.72 | 31.08 | 1,159,723 | +0.24(+0.78%) |
Oct 13, 2008 | 28.16 | 30.87 | 26.81 | 30.84 | 1,293,276 | +4.28(+16.11%) |
Oct 10, 2008 | 25.02 | 28.69 | 23.44 | 26.56 | 1,304,572 | -0.73(-2.67%) |
Oct 09, 2008 | 29.65 | 30.38 | 27.23 | 27.29 | 1,204,389 | -2.17(-7.37%) |
Oct 08, 2008 | 29.99 | 31.71 | 27.92 | 29.46 | 1,908,589 | -1.48(-4.78%) |
Oct 07, 2008 | 34.67 | 35.43 | 30.87 | 30.94 | 778,065 | -3.04(-8.95%) |
Oct 06, 2008 | 33.95 | 34.67 | 30.02 | 33.98 | 824,228 | -1.95(-5.43%) |
Oct 03, 2008 | 37.02 | 39.30 | 35.86 | 35.93 | 0 | -0.52(-1.43%) |
Oct 02, 2008 | 41.20 | 41.85 | 36.19 | 36.45 | 668,686 | -5.61(-13.34%) |
Oct 01, 2008 | 42.73 | 43.32 | 40.58 | 42.06 | 405,309 | -1.33(-3.07%) |
Sep 30, 2008 | 42.92 | 43.93 | 41.88 | 43.39 | 627,562 | +1.30(+3.09%) |
Sep 29, 2008 | 44.48 | 45.24 | 40.51 | 42.09 | 782,161 | -4.18(-9.03%) |
Sep 26, 2008 | 46.19 | 46.50 | 44.42 | 46.27 | 0 | -1.06(-2.24%) |
Sep 25, 2008 | 47.38 | 47.63 | 45.91 | 47.33 | 437,320 | +0.04(+0.08%) |
Sep 24, 2008 | 49.16 | 49.16 | 47.18 | 47.29 | 370,985 | -0.30(-0.63%) |
Sep 23, 2008 | 48.39 | 49.74 | 47.04 | 47.59 | 742,242 | -0.73(-1.51%) |
Sep 22, 2008 | 48.99 | 50.81 | 48.07 | 48.32 | 1,289,727 | +0.02(+0.04%) |
Sep 19, 2008 | 50.00 | 61.99 | 46.66 | 48.30 | 0 | +0.96(+2.03%) |
Sep 18, 2008 | 46.00 | 48.78 | 44.44 | 47.34 | 1,284,657 | +3.42(+7.79%) |
Sep 17, 2008 | 44.25 | 45.94 | 42.07 | 43.92 | 916,961 | -0.58(-1.30%) |
Sep 16, 2008 | 42.43 | 44.90 | 40.08 | 44.50 | 1,211,562 | +0.34(+0.77%) |
Sep 15, 2008 | 46.43 | 47.23 | 43.81 | 44.16 | 484,502 | -4.07(-8.44%) |
Sep 12, 2008 | 45.44 | 48.40 | 44.50 | 48.23 | 0 | +3.45(+7.70%) |
Sep 11, 2008 | 44.90 | 44.91 | 42.69 | 44.78 | 975,635 | -0.15(-0.33%) |
Sep 10, 2008 | 44.67 | 45.25 | 43.31 | 44.93 | 981,505 | +0.94(+2.14%) |
Sep 09, 2008 | 47.82 | 47.93 | 43.98 | 43.99 | 889,933 | -4.18(-8.68%) |
Sep 08, 2008 | 49.82 | 50.32 | 48.00 | 48.17 | 665,869 | -1.17(-2.37%) |
Sep 05, 2008 | 49.17 | 49.62 | 47.59 | 49.34 | 0 | +0.51(+1.04%) |
Sep 04, 2008 | 49.01 | 50.37 | 47.91 | 48.83 | 620,846 | -0.70(-1.41%) |
Sep 03, 2008 | 49.53 | 50.32 | 48.75 | 49.53 | 813,085 | -0.43(-0.86%) |
Sep 02, 2008 | 54.53 | 54.53 | 49.96 | 49.96 | 943,625 | -5.05(-9.18%) |
Aug 29, 2008 | 55.98 | 56.21 | 54.76 | 55.01 | 0 | -0.34(-0.61%) |
Aug 28, 2008 | 57.60 | 58.00 | 54.57 | 55.35 | 563,663 | -1.56(-2.74%) |
Aug 27, 2008 | 56.87 | 57.27 | 55.66 | 56.91 | 388,302 | +0.77(+1.37%) |
Aug 26, 2008 | 55.28 | 56.54 | 54.91 | 56.14 | 477,472 | +1.45(+2.65%) |
Aug 25, 2008 | 56.20 | 56.20 | 54.24 | 54.69 | 370,678 | -1.51(-2.69%) |
Aug 22, 2008 | 56.70 | 57.20 | 55.67 | 56.20 | 0 | -1.38(-2.40%) |
Aug 21, 2008 | 58.14 | 58.71 | 57.13 | 57.58 | 601,332 | +0.48(+0.84%) |
Aug 20, 2008 | 56.50 | 57.80 | 55.59 | 57.10 | 588,332 | +1.47(+2.64%) |
Aug 19, 2008 | 52.30 | 55.63 | 51.99 | 55.63 | 572,799 | +3.15(+6.00%) |
Aug 18, 2008 | 53.71 | 54.40 | 51.80 | 52.48 | 517,560 | -0.77(-1.45%) |
Aug 15, 2008 | 54.98 | 54.98 | 52.93 | 53.25 | 0 | -1.34(-2.45%) |
Aug 14, 2008 | 55.46 | 56.26 | 54.19 | 54.59 | 552,464 | -0.87(-1.57%) |
Aug 13, 2008 | 53.90 | 55.61 | 52.59 | 55.46 | 672,636 | +1.76(+3.28%) |
Aug 12, 2008 | 53.55 | 54.49 | 52.98 | 53.70 | 555,117 | +0.56(+1.05%) |
Aug 11, 2008 | 52.62 | 53.54 | 51.50 | 53.14 | 880,043 | +1.33(+2.57%) |
Aug 08, 2008 | 50.64 | 52.89 | 50.29 | 51.81 | 1,080,355 | -0.51(-0.97%) |
Aug 07, 2008 | 50.55 | 53.98 | 50.55 | 52.32 | 901,975 | +1.73(+3.42%) |
Aug 06, 2008 | 48.47 | 50.74 | 48.13 | 50.59 | 730,344 | +2.46(+5.11%) |
Aug 05, 2008 | 49.47 | 50.16 | 47.31 | 48.13 | 1,025,000 | -1.65(-3.31%) |
Aug 04, 2008 | 54.18 | 54.18 | 49.33 | 49.78 | 844,857 | -4.53(-8.34%) |
Aug 01, 2008 | 53.68 | 55.56 | 53.44 | 54.31 | 293,969 | +0.17(+0.31%) |
Jul 31, 2008 | 54.83 | 55.06 | 53.51 | 54.14 | 688,097 | -1.35(-2.43%) |
Jul 30, 2008 | 52.07 | 55.69 | 52.04 | 55.49 | 419,271 | +3.10(+5.92%) |
Jul 29, 2008 | 52.39 | 53.16 | 51.65 | 52.39 | 432,521 | -0.81(-1.52%) |
Jul 28, 2008 | 53.17 | 53.99 | 51.55 | 53.20 | 597,987 | +0.34(+0.64%) |
Jul 25, 2008 | 51.73 | 54.35 | 51.52 | 52.86 | 801,365 | +1.36(+2.64%) |
Jul 24, 2008 | 52.66 | 52.68 | 50.32 | 51.50 | 723,696 | -0.32(-0.62%) |
Jul 23, 2008 | 53.03 | 53.13 | 50.90 | 51.82 | 886,965 | -1.65(-3.09%) |
Jul 22, 2008 | 55.94 | 56.80 | 53.18 | 53.47 | 608,532 | -3.35(-5.90%) |
Jul 21, 2008 | 55.53 | 56.82 | 54.40 | 56.82 | 568,269 | +2.10(+3.84%) |
Jul 18, 2008 | 54.47 | 55.41 | 53.68 | 54.72 | 885,580 | +0.21(+0.39%) |
Jul 17, 2008 | 57.13 | 58.46 | 53.95 | 54.51 | 556,068 | -2.62(-4.59%) |
Jul 16, 2008 | 58.44 | 58.83 | 55.92 | 57.13 | 497,262 | -1.42(-2.43%) |
Jul 15, 2008 | 60.09 | 60.13 | 57.33 | 58.55 | 745,437 | -1.52(-2.53%) |
Jul 14, 2008 | 57.21 | 60.62 | 57.21 | 60.07 | 812,226 | +3.06(+5.37%) |
Jul 11, 2008 | 56.57 | 57.71 | 55.61 | 57.01 | 445,398 | +0.81(+1.44%) |
Jul 10, 2008 | 53.81 | 56.52 | 52.47 | 56.20 | 696,541 | +2.17(+4.02%) |
Jul 09, 2008 | 55.63 | 56.68 | 54.02 | 54.03 | 382,953 | -0.82(-1.49%) |
Jul 08, 2008 | 56.14 | 56.14 | 53.23 | 54.85 | 724,612 | -1.65(-2.92%) |
Jul 07, 2008 | 55.64 | 57.75 | 55.16 | 56.50 | 581,257 | +0.02(+0.04%) |
Jul 04, 2008 | 59.06 | 59.52 | 55.94 | 56.48 | 589,866 | +0.00(+0.00%) |
Jul 03, 2008 | 59.06 | 59.52 | 55.94 | 56.48 | 589,866 | -2.80(-4.72%) |
Jul 02, 2008 | 62.44 | 63.59 | 59.21 | 59.28 | 661,447 | -3.41(-5.44%) |
Jul 01, 2008 | 62.75 | 63.55 | 61.41 | 62.69 | 704,134 | -0.31(-0.49%) |
Jun 30, 2008 | 64.79 | 64.79 | 62.30 | 63.00 | 554,309 | -0.64(-1.01%) |
Jun 27, 2008 | 63.64 | 64.89 | 62.60 | 63.64 | 887,132 | +0.74(+1.18%) |
Jun 26, 2008 | 62.74 | 64.09 | 61.09 | 62.90 | 538,448 | +0.11(+0.18%) |
Jun 25, 2008 | 63.39 | 63.39 | 60.52 | 62.79 | 629,762 | +0.18(+0.29%) |
Jun 24, 2008 | 64.50 | 65.25 | 62.49 | 62.61 | 725,710 | -1.60(-2.49%) |
Jun 23, 2008 | 62.01 | 64.21 | 61.74 | 64.21 | 754,849 | +2.33(+3.77%) |
Jun 20, 2008 | 62.66 | 62.69 | 61.00 | 61.88 | 602,030 | -0.65(-1.04%) |
Jun 19, 2008 | 62.30 | 63.66 | 61.87 | 62.53 | 364,895 | +0.42(+0.68%) |
Jun 18, 2008 | 62.89 | 63.23 | 60.98 | 62.11 | 321,645 | -1.00(-1.58%) |
Jun 17, 2008 | 62.25 | 63.11 | 61.82 | 63.11 | 356,592 | +0.66(+1.06%) |
Jun 16, 2008 | 61.21 | 62.63 | 60.13 | 62.45 | 352,585 | +1.84(+3.04%) |
Jun 13, 2008 | 60.50 | 61.13 | 59.57 | 60.61 | 220,451 | +0.50(+0.83%) |
Jun 12, 2008 | 61.01 | 61.23 | 60.06 | 60.11 | 256,409 | -1.40(-2.28%) |
Jun 11, 2008 | 61.80 | 62.73 | 61.34 | 61.51 | 242,553 | -0.06(-0.10%) |
Jun 10, 2008 | 61.25 | 62.38 | 60.75 | 61.57 | 466,190 | -1.24(-1.97%) |
Jun 09, 2008 | 62.49 | 63.75 | 61.88 | 62.81 | 530,670 | +1.21(+1.96%) |
Jun 06, 2008 | 60.50 | 62.67 | 60.50 | 61.60 | 871,613 | +1.05(+1.73%) |
Jun 05, 2008 | 58.03 | 60.69 | 57.93 | 60.55 | 661,941 | +2.97(+5.16%) |
Jun 04, 2008 | 57.57 | 58.71 | 57.12 | 57.58 | 742,110 | -0.10(-0.17%) |
Jun 03, 2008 | 57.75 | 59.38 | 57.35 | 57.68 | 1,515,717 | -0.17(-0.29%) |