Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 54.71 | 55.80 | 53.69 | 53.89 | 62,673 | -0.23(-0.43%) |
Jun 29, 2009 | 56.59 | 56.59 | 53.73 | 54.12 | 56,072 | -2.58(-4.56%) |
Jun 26, 2009 | 52.71 | 57.14 | 52.44 | 56.71 | 469,612 | +3.52(+6.63%) |
Jun 25, 2009 | 51.93 | 54.00 | 49.85 | 53.18 | 76,848 | +2.94(+5.85%) |
Jun 24, 2009 | 50.40 | 51.65 | 49.34 | 50.24 | 53,016 | +0.51(+1.02%) |
Jun 23, 2009 | 49.46 | 50.13 | 47.14 | 49.73 | 53,645 | +1.10(+2.25%) |
Jun 22, 2009 | 52.05 | 52.05 | 48.56 | 48.64 | 66,425 | -3.99(-7.59%) |
Jun 19, 2009 | 54.79 | 55.06 | 51.69 | 52.63 | 82,526 | -1.10(-2.04%) |
Jun 18, 2009 | 51.46 | 53.85 | 50.52 | 53.73 | 50,137 | +2.04(+3.94%) |
Jun 17, 2009 | 50.20 | 52.59 | 49.66 | 51.69 | 44,122 | +1.37(+2.72%) |
Jun 16, 2009 | 52.55 | 53.06 | 49.38 | 50.32 | 30,070 | -1.45(-2.80%) |
Jun 15, 2009 | 53.06 | 53.73 | 50.99 | 51.77 | 73,416 | -1.84(-3.43%) |
Jun 12, 2009 | 52.52 | 53.75 | 51.50 | 53.61 | 42,817 | +0.55(+1.03%) |
Jun 11, 2009 | 53.77 | 55.18 | 53.02 | 53.06 | 41,652 | -0.47(-0.88%) |
Jun 10, 2009 | 54.67 | 55.45 | 53.06 | 53.53 | 64,543 | -0.78(-1.44%) |
Jun 09, 2009 | 53.85 | 54.75 | 52.40 | 54.32 | 26,265 | +0.98(+1.84%) |
Jun 08, 2009 | 52.83 | 54.71 | 52.75 | 53.34 | 66,953 | -1.61(-2.92%) |
Jun 05, 2009 | 54.51 | 55.49 | 51.97 | 54.94 | 87,574 | +0.82(+1.52%) |
Jun 04, 2009 | 53.69 | 54.79 | 52.63 | 54.12 | 46,979 | +0.94(+1.77%) |
Jun 03, 2009 | 51.69 | 53.30 | 51.26 | 53.18 | 61,658 | +1.14(+2.18%) |
Jun 02, 2009 | 51.14 | 52.87 | 49.27 | 52.05 | 48,017 | +0.47(+0.91%) |
Jun 01, 2009 | 49.77 | 54.59 | 48.72 | 51.58 | 106,643 | +2.58(+5.28%) |
May 29, 2009 | 48.17 | 48.99 | 47.11 | 48.99 | 56,245 | +1.10(+2.29%) |
May 28, 2009 | 47.89 | 49.42 | 46.88 | 47.89 | 72,641 | +0.31(+0.66%) |
May 27, 2009 | 47.74 | 48.72 | 45.86 | 47.58 | 94,306 | -1.10(-2.25%) |
May 26, 2009 | 44.57 | 48.68 | 44.06 | 48.68 | 52,355 | +3.76(+8.37%) |
May 22, 2009 | 45.19 | 45.90 | 44.13 | 44.92 | 43,653 | +0.20(+0.44%) |
May 21, 2009 | 46.21 | 46.29 | 43.20 | 44.72 | 173,907 | -2.15(-4.59%) |
May 20, 2009 | 47.15 | 48.13 | 46.45 | 46.88 | 110,695 | +0.27(+0.59%) |
May 19, 2009 | 48.60 | 48.68 | 46.09 | 46.60 | 189,892 | -2.55(-5.18%) |
May 18, 2009 | 47.46 | 49.50 | 46.60 | 49.15 | 97,349 | +2.23(+4.76%) |
May 15, 2009 | 47.31 | 48.36 | 46.68 | 46.92 | 127,493 | -0.59(-1.24%) |
May 14, 2009 | 45.86 | 47.89 | 43.47 | 47.50 | 254,331 | +1.49(+3.23%) |
May 13, 2009 | 52.40 | 54.75 | 45.51 | 46.01 | 334,789 | -11.67(-20.23%) |
May 12, 2009 | 58.51 | 58.51 | 54.83 | 57.68 | 88,188 | -0.55(-0.94%) |
May 11, 2009 | 56.74 | 58.43 | 56.24 | 58.23 | 44,757 | +0.16(+0.27%) |
May 08, 2009 | 59.41 | 59.41 | 56.67 | 58.08 | 48,054 | -0.35(-0.60%) |
May 07, 2009 | 60.50 | 60.78 | 56.47 | 58.43 | 69,212 | -1.33(-2.23%) |
May 06, 2009 | 60.43 | 61.84 | 58.08 | 59.76 | 96,262 | -0.55(-0.91%) |
May 05, 2009 | 56.90 | 60.43 | 56.90 | 60.31 | 100,591 | +2.82(+4.90%) |
May 04, 2009 | 56.82 | 57.98 | 55.69 | 57.49 | 103,071 | +1.02(+1.80%) |
May 01, 2009 | 56.90 | 57.76 | 55.57 | 56.47 | 82,677 | -0.43(-0.76%) |
Apr 30, 2009 | 58.74 | 59.02 | 56.27 | 56.90 | 117,895 | -1.37(-2.35%) |
Apr 29, 2009 | 58.51 | 59.23 | 57.68 | 58.27 | 96,647 | +0.59(+1.02%) |
Apr 28, 2009 | 56.24 | 59.37 | 56.24 | 57.68 | 86,397 | +0.43(+0.75%) |
Apr 27, 2009 | 55.69 | 57.68 | 54.83 | 57.25 | 97,786 | +0.35(+0.62%) |
Apr 24, 2009 | 57.10 | 57.92 | 55.41 | 56.90 | 52,370 | +0.23(+0.41%) |
Apr 23, 2009 | 57.37 | 57.57 | 52.95 | 56.67 | 206,644 | -1.61(-2.76%) |
Apr 22, 2009 | 57.72 | 60.78 | 57.61 | 58.27 | 115,631 | -0.47(-0.80%) |
Apr 21, 2009 | 56.24 | 58.86 | 56.24 | 58.74 | 96,795 | +2.39(+4.24%) |
Apr 20, 2009 | 57.21 | 58.74 | 55.57 | 56.35 | 67,036 | -2.35(-4.00%) |
Apr 17, 2009 | 58.74 | 59.09 | 57.84 | 58.70 | 76,723 | +0.16(+0.27%) |
Apr 16, 2009 | 59.53 | 59.53 | 56.74 | 58.55 | 77,746 | -0.39(-0.66%) |
Apr 15, 2009 | 56.47 | 59.33 | 56.47 | 58.94 | 99,864 | +2.11(+3.72%) |
Apr 14, 2009 | 56.16 | 58.35 | 55.84 | 56.82 | 66,436 | -0.55(-0.96%) |
Apr 13, 2009 | 57.76 | 58.49 | 55.49 | 57.37 | 67,290 | -1.41(-2.40%) |
Apr 09, 2009 | 57.84 | 60.31 | 54.87 | 58.78 | 124,748 | +2.58(+4.60%) |
Apr 08, 2009 | 54.83 | 56.71 | 54.83 | 56.20 | 128,837 | +1.72(+3.16%) |
Apr 07, 2009 | 55.84 | 57.84 | 54.40 | 54.47 | 110,558 | -2.23(-3.94%) |
Apr 06, 2009 | 55.88 | 57.84 | 54.71 | 56.71 | 128,239 | +0.04(+0.07%) |
Apr 03, 2009 | 54.67 | 57.49 | 54.67 | 56.67 | 97,397 | +2.00(+3.65%) |
Apr 02, 2009 | 53.93 | 58.15 | 50.64 | 54.67 | 100,061 | +2.11(+4.02%) |
Apr 01, 2009 | 50.56 | 52.67 | 49.34 | 52.55 | 116,131 | +0.94(+1.82%) |
Mar 31, 2009 | 52.55 | 52.59 | 50.71 | 51.61 | 67,145 | +0.04(+0.08%) |
Mar 30, 2009 | 50.91 | 53.14 | 50.48 | 51.58 | 53,526 | -3.33(-6.06%) |
Mar 26, 2009 | 56.12 | 56.12 | 54.04 | 54.90 | 70,379 | -0.27(-0.50%) |
Mar 25, 2009 | 53.77 | 55.35 | 51.93 | 55.18 | 81,201 | +2.15(+4.06%) |
Mar 24, 2009 | 54.24 | 56.82 | 52.48 | 53.02 | 122,088 | -2.08(-3.77%) |
Mar 23, 2009 | 54.04 | 55.41 | 50.52 | 55.10 | 105,721 | +5.25(+10.53%) |
Mar 20, 2009 | 52.99 | 53.46 | 49.54 | 49.85 | 69,553 | -2.78(-5.28%) |
Mar 19, 2009 | 53.65 | 53.73 | 51.58 | 52.63 | 55,277 | -0.31(-0.59%) |
Mar 18, 2009 | 52.48 | 53.02 | 51.03 | 52.95 | 111,836 | +0.39(+0.75%) |
Mar 17, 2009 | 50.91 | 52.55 | 48.83 | 52.55 | 146,108 | +1.88(+3.71%) |
Mar 16, 2009 | 50.87 | 52.28 | 50.36 | 50.67 | 115,435 | +0.27(+0.54%) |
Mar 13, 2009 | 50.71 | 54.20 | 48.05 | 50.40 | 159,378 | +0.16(+0.31%) |
Mar 12, 2009 | 49.62 | 53.49 | 48.76 | 50.24 | 237,719 | +0.63(+1.26%) |
Mar 11, 2009 | 53.77 | 54.55 | 49.46 | 49.62 | 144,686 | -3.84(-7.18%) |
Mar 10, 2009 | 49.93 | 53.96 | 49.15 | 53.46 | 150,852 | +3.96(+7.99%) |
Mar 09, 2009 | 46.21 | 50.24 | 45.78 | 49.50 | 208,325 | +2.51(+5.33%) |
Mar 06, 2009 | 47.97 | 48.72 | 44.64 | 46.99 | 248,367 | +4.58(+10.80%) |
Mar 05, 2009 | 46.21 | 46.84 | 42.18 | 42.41 | 107,117 | -3.60(-7.83%) |
Mar 04, 2009 | 43.39 | 47.39 | 42.53 | 46.01 | 82,224 | +4.74(+11.48%) |
Mar 02, 2009 | 42.29 | 43.43 | 40.41 | 41.28 | 88,757 | -1.80(-4.18%) |
Feb 27, 2009 | 42.69 | 44.88 | 41.94 | 43.08 | 80,805 | -0.35(-0.81%) |
Feb 26, 2009 | 43.04 | 46.01 | 43.04 | 43.43 | 45,435 | +0.74(+1.74%) |
Feb 25, 2009 | 42.84 | 44.37 | 40.41 | 42.69 | 42,083 | -0.47(-1.09%) |
Feb 24, 2009 | 43.47 | 44.17 | 41.79 | 43.16 | 82,447 | +0.59(+1.38%) |
Feb 23, 2009 | 44.25 | 44.64 | 42.49 | 42.57 | 36,863 | -1.33(-3.03%) |
Feb 20, 2009 | 44.64 | 45.66 | 42.26 | 43.90 | 51,535 | -1.29(-2.86%) |
Feb 19, 2009 | 43.94 | 46.13 | 43.51 | 45.19 | 40,075 | +1.80(+4.15%) |
Feb 18, 2009 | 44.25 | 45.82 | 42.69 | 43.39 | 36,002 | -0.27(-0.63%) |
Feb 17, 2009 | 43.63 | 45.11 | 42.76 | 43.66 | 27,268 | -1.61(-3.55%) |
Feb 13, 2009 | 46.17 | 47.23 | 42.73 | 45.27 | 46,996 | -0.70(-1.53%) |
Feb 12, 2009 | 44.00 | 46.21 | 43.86 | 45.98 | 49,237 | +0.82(+1.82%) |
Feb 11, 2009 | 44.80 | 45.43 | 43.86 | 45.15 | 46,796 | +0.51(+1.14%) |
Feb 10, 2009 | 44.72 | 46.21 | 43.82 | 44.64 | 65,334 | -0.31(-0.70%) |
Feb 09, 2009 | 46.56 | 47.15 | 43.74 | 44.96 | 55,165 | -2.00(-4.25%) |
Feb 06, 2009 | 45.39 | 50.09 | 44.60 | 46.95 | 98,987 | +1.17(+2.57%) |
Feb 05, 2009 | 43.20 | 46.21 | 43.00 | 45.78 | 53,430 | +2.31(+5.32%) |
Feb 04, 2009 | 42.61 | 45.04 | 42.49 | 43.47 | 65,943 | +0.51(+1.19%) |
Feb 03, 2009 | 41.67 | 49.73 | 40.81 | 42.96 | 263,678 | +1.84(+4.48%) |
Feb 02, 2009 | 38.77 | 42.49 | 37.71 | 41.12 | 107,529 | +1.64(+4.17%) |
Jan 30, 2009 | 38.77 | 41.39 | 37.79 | 39.47 | 149,971 | +3.92(+11.01%) |
Jan 29, 2009 | 36.89 | 37.09 | 35.36 | 35.56 | 48,295 | -1.61(-4.32%) |
Jan 28, 2009 | 35.44 | 37.52 | 34.19 | 37.16 | 54,664 | +2.35(+6.75%) |
Jan 27, 2009 | 33.40 | 35.17 | 32.43 | 34.81 | 39,058 | +1.45(+4.34%) |
Jan 26, 2009 | 33.99 | 35.13 | 32.50 | 33.37 | 41,541 | -0.67(-1.96%) |
Jan 23, 2009 | 32.58 | 34.07 | 31.92 | 34.03 | 50,584 | +0.31(+0.93%) |
Jan 22, 2009 | 35.09 | 36.15 | 33.48 | 33.72 | 37,495 | -2.51(-6.92%) |
Jan 21, 2009 | 34.11 | 36.22 | 33.84 | 36.22 | 78,001 | +2.62(+7.81%) |
Jan 20, 2009 | 35.48 | 35.87 | 32.66 | 33.60 | 59,243 | -2.43(-6.74%) |
Jan 16, 2009 | 36.93 | 36.93 | 34.27 | 36.03 | 42,000 | -0.08(-0.22%) |
Jan 15, 2009 | 32.19 | 36.97 | 31.21 | 36.11 | 112,819 | +3.96(+12.30%) |
Jan 14, 2009 | 34.34 | 35.79 | 31.84 | 32.15 | 42,094 | -2.82(-8.06%) |
Jan 13, 2009 | 35.79 | 37.32 | 33.87 | 34.97 | 56,597 | -0.94(-2.62%) |
Jan 12, 2009 | 37.79 | 39.79 | 35.75 | 35.91 | 55,925 | -2.08(-5.46%) |
Jan 09, 2009 | 42.26 | 42.26 | 37.87 | 37.99 | 84,573 | -4.39(-10.35%) |
Jan 08, 2009 | 42.06 | 42.37 | 40.38 | 42.37 | 48,663 | +1.64(+4.04%) |
Jan 07, 2009 | 40.30 | 41.90 | 39.16 | 40.73 | 31,201 | -0.43(-1.05%) |
Jan 06, 2009 | 39.91 | 42.29 | 38.97 | 41.16 | 49,882 | +1.68(+4.27%) |
Jan 05, 2009 | 39.32 | 39.67 | 38.06 | 39.47 | 41,467 | +0.31(+0.80%) |
Jan 02, 2009 | 39.87 | 39.87 | 38.57 | 39.16 | 67,197 | -0.55(-1.38%) |
Dec 31, 2008 | 35.52 | 41.32 | 35.52 | 39.71 | 95,088 | +4.35(+12.29%) |
Dec 30, 2008 | 34.03 | 35.83 | 32.58 | 35.36 | 43,316 | +1.80(+5.37%) |
Dec 29, 2008 | 34.07 | 34.50 | 32.90 | 33.56 | 34,074 | -0.51(-1.49%) |
Dec 26, 2008 | 34.03 | 34.50 | 33.21 | 34.07 | 31,059 | +0.23(+0.69%) |
Dec 24, 2008 | 33.80 | 34.11 | 33.68 | 33.84 | 39,684 | +0.08(+0.23%) |
Dec 23, 2008 | 33.60 | 35.87 | 32.78 | 33.76 | 81,100 | +0.43(+1.29%) |
Dec 22, 2008 | 34.38 | 35.21 | 30.66 | 33.33 | 62,313 | -1.06(-3.08%) |
Dec 19, 2008 | 33.84 | 34.76 | 32.23 | 34.38 | 119,204 | +1.57(+4.77%) |
Dec 18, 2008 | 33.68 | 34.19 | 31.76 | 32.82 | 88,751 | -0.74(-2.22%) |
Dec 17, 2008 | 33.21 | 35.05 | 32.93 | 33.56 | 84,674 | -0.16(-0.46%) |
Dec 16, 2008 | 32.11 | 33.80 | 31.05 | 33.72 | 119,612 | +2.31(+7.36%) |
Dec 15, 2008 | 33.09 | 33.80 | 30.12 | 31.41 | 59,203 | -1.45(-4.41%) |
Dec 12, 2008 | 31.99 | 33.44 | 30.55 | 32.86 | 42,421 | +0.12(+0.36%) |
Dec 11, 2008 | 34.89 | 35.36 | 32.15 | 32.74 | 45,168 | -2.62(-7.42%) |
Dec 10, 2008 | 34.62 | 36.93 | 31.80 | 35.36 | 48,009 | +1.02(+2.96%) |
Dec 09, 2008 | 34.78 | 36.60 | 33.64 | 34.34 | 53,525 | -0.94(-2.66%) |
Dec 08, 2008 | 33.68 | 38.26 | 30.19 | 35.28 | 90,647 | +2.94(+9.08%) |
Dec 05, 2008 | 30.35 | 32.78 | 27.49 | 32.35 | 58,573 | +1.45(+4.69%) |
Dec 04, 2008 | 31.80 | 35.52 | 29.92 | 30.90 | 47,024 | -1.45(-4.48%) |
Dec 03, 2008 | 30.62 | 32.70 | 25.81 | 32.35 | 89,303 | +3.84(+13.46%) |
Dec 02, 2008 | 27.96 | 28.86 | 27.18 | 28.51 | 97,931 | +1.06(+3.85%) |
Dec 01, 2008 | 30.82 | 30.82 | 27.22 | 27.45 | 83,083 | -4.43(-13.88%) |
Nov 28, 2008 | 29.02 | 32.93 | 29.02 | 31.88 | 32,404 | +2.51(+8.53%) |
Nov 26, 2008 | 28.27 | 29.37 | 27.14 | 29.37 | 71,809 | +0.43(+1.49%) |
Nov 25, 2008 | 30.47 | 31.76 | 25.77 | 28.94 | 72,316 | -1.10(-3.65%) |
Nov 24, 2008 | 27.77 | 35.60 | 24.83 | 30.04 | 102,751 | +2.58(+9.42%) |
Nov 21, 2008 | 26.32 | 27.69 | 18.76 | 27.45 | 140,720 | +1.61(+6.21%) |
Nov 20, 2008 | 28.39 | 29.37 | 25.69 | 25.85 | 49,766 | -2.74(-9.59%) |
Nov 19, 2008 | 33.44 | 34.15 | 28.59 | 28.59 | 63,573 | -4.97(-14.82%) |
Nov 18, 2008 | 33.80 | 36.22 | 31.49 | 33.56 | 60,810 | -0.20(-0.58%) |
Nov 17, 2008 | 32.66 | 35.60 | 31.09 | 33.76 | 48,892 | +0.86(+2.62%) |
Nov 14, 2008 | 36.58 | 37.48 | 32.82 | 32.90 | 48,573 | -4.35(-11.67%) |
Nov 13, 2008 | 32.54 | 37.79 | 30.62 | 37.24 | 74,855 | +4.86(+14.99%) |
Nov 12, 2008 | 34.34 | 37.28 | 32.19 | 32.39 | 49,445 | -2.35(-6.76%) |
Nov 11, 2008 | 35.64 | 36.85 | 34.14 | 34.74 | 68,801 | -1.29(-3.59%) |
Nov 10, 2008 | 37.01 | 38.42 | 35.28 | 36.03 | 39,913 | -0.04(-0.11%) |
Nov 07, 2008 | 30.35 | 37.63 | 30.35 | 36.07 | 98,696 | +6.46(+21.83%) |
Nov 06, 2008 | 34.93 | 36.46 | 29.29 | 29.61 | 52,460 | -4.43(-13.00%) |
Nov 05, 2008 | 37.44 | 39.47 | 33.72 | 34.03 | 115,751 | -3.96(-10.41%) |
Nov 04, 2008 | 35.56 | 39.79 | 35.56 | 37.99 | 185,301 | +0.08(+0.21%) |
Nov 03, 2008 | 35.13 | 38.30 | 31.88 | 37.91 | 118,106 | +6.19(+19.51%) |
Oct 31, 2008 | 27.53 | 31.96 | 26.75 | 31.72 | 64,955 | +4.19(+15.22%) |
Oct 30, 2008 | 24.48 | 28.90 | 23.54 | 27.53 | 47,387 | +3.80(+16.01%) |
Oct 29, 2008 | 21.26 | 24.55 | 21.26 | 23.73 | 130,464 | +2.78(+13.27%) |
Oct 28, 2008 | 21.46 | 22.48 | 19.27 | 20.95 | 185,668 | -0.16(-0.74%) |
Oct 27, 2008 | 21.97 | 22.83 | 20.87 | 21.11 | 39,443 | -1.14(-5.11%) |
Oct 24, 2008 | 22.28 | 23.14 | 21.54 | 22.24 | 114,450 | -1.84(-7.64%) |
Oct 23, 2008 | 26.43 | 26.83 | 23.73 | 24.08 | 229,445 | -2.11(-8.07%) |
Oct 22, 2008 | 30.31 | 30.86 | 25.96 | 26.20 | 98,566 | -4.78(-15.42%) |
Oct 21, 2008 | 33.80 | 34.27 | 30.94 | 30.98 | 43,952 | -3.29(-9.60%) |
Oct 20, 2008 | 32.70 | 34.50 | 32.43 | 34.27 | 48,204 | +1.84(+5.68%) |
Oct 17, 2008 | 30.35 | 33.72 | 29.45 | 32.43 | 70,408 | +0.94(+2.98%) |
Oct 16, 2008 | 29.57 | 31.68 | 27.77 | 31.49 | 82,506 | +2.04(+6.91%) |
Oct 15, 2008 | 32.82 | 34.27 | 29.37 | 29.45 | 60,610 | -3.88(-11.63%) |
Oct 14, 2008 | 36.66 | 36.66 | 32.31 | 33.33 | 65,662 | -2.08(-5.86%) |
Oct 13, 2008 | 34.07 | 36.30 | 31.02 | 35.40 | 93,167 | +3.02(+9.31%) |
Oct 10, 2008 | 29.25 | 33.21 | 27.53 | 32.39 | 128,748 | +1.88(+6.16%) |
Oct 09, 2008 | 31.80 | 32.54 | 29.21 | 30.51 | 92,887 | -0.82(-2.63%) |
Oct 08, 2008 | 33.60 | 34.50 | 27.45 | 31.33 | 144,851 | -2.23(-6.65%) |
Oct 07, 2008 | 37.01 | 37.48 | 33.37 | 33.56 | 60,248 | -2.94(-8.05%) |
Oct 06, 2008 | 38.50 | 41.35 | 34.58 | 36.50 | 135,588 | -3.02(-7.63%) |
Oct 03, 2008 | 41.67 | 43.23 | 39.51 | 39.51 | 37,738 | -1.64(-4.00%) |
Oct 02, 2008 | 42.92 | 44.96 | 40.57 | 41.16 | 34,091 | -2.11(-4.89%) |
Oct 01, 2008 | 42.88 | 45.31 | 42.16 | 43.27 | 43,007 | +0.00(+0.00%) |
Sep 30, 2008 | 41.08 | 43.70 | 39.20 | 43.27 | 71,916 | +2.74(+6.76%) |
Sep 29, 2008 | 43.00 | 43.86 | 39.47 | 40.53 | 73,662 | -3.45(-7.84%) |
Sep 26, 2008 | 45.43 | 46.25 | 43.04 | 43.98 | 149,813 | -1.92(-4.18%) |
Sep 25, 2008 | 45.23 | 47.86 | 44.80 | 45.90 | 104,031 | +0.63(+1.38%) |
Sep 24, 2008 | 46.64 | 47.03 | 44.68 | 45.27 | 59,609 | -1.37(-2.94%) |
Sep 23, 2008 | 46.84 | 48.36 | 46.01 | 46.64 | 100,849 | -0.35(-0.75%) |
Sep 22, 2008 | 43.86 | 49.85 | 43.86 | 46.99 | 141,469 | +3.02(+6.86%) |
Sep 19, 2008 | 40.81 | 44.02 | 39.63 | 43.98 | 314,237 | +5.25(+13.55%) |
Sep 18, 2008 | 38.69 | 39.94 | 38.10 | 38.73 | 212,566 | +1.02(+2.70%) |
Sep 17, 2008 | 37.48 | 38.18 | 35.25 | 37.71 | 128,303 | -0.23(-0.62%) |
Sep 16, 2008 | 36.58 | 38.73 | 35.25 | 37.95 | 129,409 | -0.12(-0.31%) |
Sep 15, 2008 | 39.67 | 39.71 | 35.36 | 38.06 | 57,900 | -1.61(-4.05%) |
Sep 12, 2008 | 39.67 | 40.61 | 39.32 | 39.67 | 74,026 | -0.16(-0.39%) |
Sep 11, 2008 | 41.47 | 41.51 | 39.36 | 39.83 | 202,118 | -1.64(-3.97%) |
Sep 10, 2008 | 41.71 | 43.08 | 40.73 | 41.47 | 100,477 | +0.59(+1.44%) |
Sep 09, 2008 | 42.88 | 43.10 | 40.77 | 40.88 | 66,276 | -1.88(-4.40%) |
Sep 08, 2008 | 44.13 | 45.07 | 42.02 | 42.76 | 56,717 | -0.27(-0.64%) |
Sep 05, 2008 | 43.47 | 43.59 | 42.65 | 43.04 | 73,451 | -1.21(-2.74%) |
Sep 04, 2008 | 45.27 | 45.35 | 43.66 | 44.25 | 76,186 | -1.29(-2.84%) |
Sep 03, 2008 | 45.39 | 46.29 | 44.92 | 45.54 | 83,729 | +0.16(+0.35%) |
Sep 02, 2008 | 44.72 | 47.03 | 44.72 | 45.39 | 73,365 | +1.57(+3.57%) |
Aug 29, 2008 | 44.13 | 44.53 | 42.87 | 43.82 | 91,732 | -0.43(-0.97%) |
Aug 28, 2008 | 44.53 | 44.76 | 43.66 | 44.25 | 81,034 | -0.20(-0.44%) |
Aug 27, 2008 | 44.88 | 45.18 | 43.35 | 44.45 | 92,299 | -0.59(-1.30%) |
Aug 26, 2008 | 45.90 | 47.03 | 44.80 | 45.04 | 83,976 | -0.82(-1.79%) |
Aug 25, 2008 | 47.23 | 47.23 | 44.80 | 45.86 | 69,864 | -1.53(-3.22%) |
Aug 22, 2008 | 45.39 | 47.39 | 44.96 | 47.39 | 50,830 | +2.35(+5.22%) |
Aug 21, 2008 | 45.43 | 47.78 | 45.00 | 45.04 | 22,697 | -0.94(-2.04%) |
Aug 20, 2008 | 46.52 | 48.21 | 45.09 | 45.98 | 55,793 | -0.51(-1.10%) |
Aug 19, 2008 | 48.05 | 48.83 | 45.94 | 46.48 | 71,762 | -2.70(-5.49%) |
Aug 18, 2008 | 50.83 | 50.99 | 48.05 | 49.19 | 57,003 | -1.49(-2.94%) |
Aug 15, 2008 | 52.55 | 54.43 | 49.54 | 50.67 | 84,547 | -1.02(-1.97%) |
Aug 14, 2008 | 54.04 | 54.51 | 51.14 | 51.69 | 89,323 | -2.82(-5.17%) |
Aug 13, 2008 | 53.73 | 54.90 | 52.20 | 54.51 | 60,720 | +0.63(+1.16%) |
Aug 12, 2008 | 54.12 | 54.24 | 52.44 | 53.89 | 89,755 | -0.35(-0.65%) |
Aug 11, 2008 | 51.34 | 55.88 | 51.26 | 54.24 | 107,725 | +2.98(+5.81%) |
Aug 08, 2008 | 49.30 | 51.26 | 49.11 | 51.26 | 158,532 | +1.92(+3.89%) |
Aug 07, 2008 | 47.07 | 50.52 | 46.99 | 49.34 | 294,586 | +1.57(+3.28%) |
Aug 06, 2008 | 48.21 | 49.34 | 46.84 | 47.78 | 169,736 | -0.55(-1.13%) |
Aug 05, 2008 | 48.99 | 50.48 | 47.89 | 48.33 | 115,104 | +0.04(+0.08%) |
Aug 04, 2008 | 50.40 | 50.40 | 47.15 | 48.29 | 88,706 | -2.23(-4.42%) |
Aug 01, 2008 | 50.24 | 51.77 | 47.97 | 50.52 | 33,585 | +0.43(+0.86%) |
Jul 31, 2008 | 49.30 | 51.85 | 47.93 | 50.09 | 46,750 | -0.12(-0.23%) |
Jul 30, 2008 | 49.73 | 51.18 | 48.68 | 50.20 | 57,993 | +0.82(+1.67%) |
Jul 29, 2008 | 49.38 | 50.17 | 47.07 | 49.38 | 68,287 | +0.20(+0.40%) |
Jul 28, 2008 | 49.03 | 51.22 | 48.21 | 49.19 | 51,354 | +0.08(+0.16%) |
Jul 25, 2008 | 48.72 | 51.07 | 47.66 | 49.11 | 76,173 | +0.98(+2.03%) |
Jul 24, 2008 | 52.99 | 53.96 | 47.86 | 48.13 | 81,678 | -4.62(-8.76%) |
Jul 23, 2008 | 48.80 | 53.30 | 48.80 | 52.75 | 84,637 | +3.99(+8.19%) |
Jul 22, 2008 | 46.37 | 48.87 | 46.21 | 48.76 | 158,700 | +2.08(+4.45%) |
Jul 21, 2008 | 45.51 | 47.27 | 45.35 | 46.68 | 67,631 | +0.59(+1.27%) |
Jul 18, 2008 | 47.70 | 48.83 | 45.94 | 46.09 | 96,519 | -1.68(-3.52%) |
Jul 17, 2008 | 45.04 | 48.23 | 44.72 | 47.78 | 110,269 | +3.64(+8.25%) |
Jul 16, 2008 | 42.65 | 44.33 | 40.34 | 44.13 | 101,332 | +1.76(+4.16%) |
Jul 15, 2008 | 42.10 | 43.08 | 40.18 | 42.37 | 138,093 | -0.27(-0.64%) |
Jul 14, 2008 | 45.86 | 45.86 | 41.71 | 42.65 | 316,880 | -2.70(-5.96%) |
Jul 11, 2008 | 45.07 | 45.78 | 44.37 | 45.35 | 99,800 | -0.23(-0.52%) |
Jul 10, 2008 | 44.84 | 46.17 | 44.13 | 45.58 | 88,885 | +0.63(+1.39%) |
Jul 09, 2008 | 45.90 | 49.19 | 43.70 | 44.96 | 79,869 | -0.74(-1.63%) |
Jul 08, 2008 | 44.53 | 45.70 | 43.78 | 45.70 | 64,401 | +1.33(+3.00%) |
Jul 07, 2008 | 44.37 | 45.74 | 43.31 | 44.37 | 83,127 | +0.16(+0.35%) |
Jul 04, 2008 | 43.63 | 45.11 | 42.88 | 44.21 | 60,821 | +0.00(+0.00%) |
Jul 03, 2008 | 43.63 | 45.11 | 42.88 | 44.21 | 60,821 | +1.33(+3.11%) |
Jul 02, 2008 | 42.80 | 44.37 | 42.33 | 42.88 | 123,239 | -0.08(-0.18%) |