Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.41 | 16.65 | 15.65 | 16.05 | 22,868,630 | -0.21(-1.27%) |
Apr 29, 2009 | 15.75 | 16.50 | 15.68 | 16.25 | 16,892,422 | +0.67(+4.28%) |
Apr 28, 2009 | 15.37 | 15.81 | 15.37 | 15.59 | 18,998,830 | -0.29(-1.85%) |
Apr 27, 2009 | 15.82 | 16.06 | 15.48 | 15.88 | 18,684,348 | -0.48(-2.96%) |
Apr 24, 2009 | 16.11 | 16.53 | 16.02 | 16.36 | 22,117,632 | +0.66(+4.19%) |
Apr 23, 2009 | 15.91 | 15.97 | 15.17 | 15.71 | 23,375,818 | -0.06(-0.40%) |
Apr 22, 2009 | 15.01 | 16.20 | 14.96 | 15.77 | 29,136,518 | -0.06(-0.35%) |
Apr 21, 2009 | 14.45 | 16.06 | 14.45 | 15.82 | 37,959,884 | +0.91(+6.12%) |
Apr 20, 2009 | 14.34 | 15.44 | 14.30 | 14.91 | 37,729,532 | +0.01(+0.05%) |
Apr 17, 2009 | 14.66 | 15.08 | 14.50 | 14.90 | 22,544,196 | +0.17(+1.13%) |
Apr 16, 2009 | 14.34 | 14.90 | 14.04 | 14.74 | 25,224,772 | +0.56(+3.98%) |
Apr 15, 2009 | 13.94 | 14.29 | 13.78 | 14.17 | 22,143,878 | +0.17(+1.19%) |
Apr 14, 2009 | 13.29 | 14.17 | 13.21 | 14.01 | 26,211,304 | +0.54(+4.01%) |
Apr 13, 2009 | 13.25 | 13.63 | 13.02 | 13.47 | 16,601,737 | -0.12(-0.88%) |
Apr 09, 2009 | 13.54 | 13.69 | 13.25 | 13.59 | 14,066,753 | +0.47(+3.57%) |
Apr 08, 2009 | 12.99 | 13.31 | 12.50 | 13.12 | 18,071,508 | +0.21(+1.60%) |
Apr 07, 2009 | 13.17 | 13.25 | 12.81 | 12.91 | 14,887,636 | -0.57(-4.24%) |
Apr 06, 2009 | 13.56 | 13.60 | 13.13 | 13.48 | 15,840,858 | -0.27(-1.96%) |
Apr 03, 2009 | 12.95 | 13.87 | 12.94 | 13.75 | 30,250,972 | +0.80(+6.19%) |
Apr 02, 2009 | 13.00 | 13.24 | 12.65 | 12.95 | 26,232,788 | +0.61(+4.95%) |
Apr 01, 2009 | 11.93 | 12.57 | 11.76 | 12.34 | 22,859,158 | +0.06(+0.52%) |
Mar 31, 2009 | 12.73 | 12.84 | 12.16 | 12.28 | 20,918,012 | -0.28(-2.21%) |
Mar 30, 2009 | 12.86 | 12.94 | 12.29 | 12.56 | 18,456,664 | -1.14(-8.34%) |
Mar 26, 2009 | 13.97 | 14.25 | 13.58 | 13.70 | 26,951,490 | -0.13(-0.98%) |
Mar 25, 2009 | 14.52 | 14.52 | 13.30 | 13.83 | 28,844,872 | -0.68(-4.70%) |
Mar 24, 2009 | 14.18 | 14.68 | 13.96 | 14.52 | 16,751,025 | +0.18(+1.27%) |
Mar 23, 2009 | 14.08 | 14.35 | 14.00 | 14.33 | 24,409,254 | +0.97(+7.24%) |
Mar 20, 2009 | 14.27 | 14.49 | 13.29 | 13.36 | 27,381,202 | -1.25(-8.55%) |
Mar 19, 2009 | 14.29 | 14.67 | 14.04 | 14.61 | 26,230,204 | +0.80(+5.77%) |
Mar 18, 2009 | 13.63 | 13.98 | 13.07 | 13.82 | 25,386,158 | +0.08(+0.58%) |
Mar 17, 2009 | 13.02 | 13.82 | 12.79 | 13.74 | 18,009,528 | +0.67(+5.16%) |
Mar 16, 2009 | 12.82 | 13.48 | 12.70 | 13.06 | 15,924,731 | +0.28(+2.17%) |
Mar 13, 2009 | 13.26 | 13.37 | 12.62 | 12.79 | 0 | -0.12(-0.92%) |
Mar 12, 2009 | 12.68 | 12.95 | 12.10 | 12.90 | 21,006,630 | +0.39(+3.11%) |
Mar 11, 2009 | 13.09 | 13.09 | 12.18 | 12.52 | 21,323,558 | -0.44(-3.43%) |
Mar 10, 2009 | 12.76 | 13.21 | 12.71 | 12.96 | 24,403,530 | +0.48(+3.88%) |
Mar 09, 2009 | 12.20 | 13.06 | 11.99 | 12.48 | 28,417,068 | +0.48(+3.97%) |
Mar 06, 2009 | 12.32 | 12.72 | 11.65 | 12.00 | 0 | -0.21(-1.69%) |
Mar 05, 2009 | 12.57 | 12.90 | 12.00 | 12.21 | 20,284,670 | -0.76(-5.88%) |
Mar 04, 2009 | 12.56 | 13.47 | 12.35 | 12.97 | 26,011,226 | +1.25(+10.63%) |
Mar 02, 2009 | 12.58 | 12.79 | 11.67 | 11.72 | 18,586,206 | -1.22(-9.44%) |
Feb 27, 2009 | 12.88 | 13.45 | 12.63 | 12.94 | 0 | -0.31(-2.34%) |
Feb 26, 2009 | 13.40 | 14.02 | 13.23 | 13.25 | 18,988,482 | +0.10(+0.78%) |
Feb 25, 2009 | 13.64 | 13.82 | 12.88 | 13.15 | 24,320,490 | -0.37(-2.70%) |
Feb 24, 2009 | 12.91 | 13.57 | 12.69 | 13.52 | 18,871,464 | +0.84(+6.64%) |
Feb 23, 2009 | 13.75 | 13.94 | 12.61 | 12.67 | 19,391,928 | -0.87(-6.44%) |
Feb 20, 2009 | 13.20 | 13.82 | 12.94 | 13.55 | 0 | +0.06(+0.41%) |
Feb 19, 2009 | 13.85 | 13.97 | 13.41 | 13.49 | 15,656,874 | -0.01(-0.06%) |
Feb 18, 2009 | 13.09 | 13.68 | 13.01 | 13.50 | 21,768,942 | +0.52(+3.97%) |
Feb 17, 2009 | 13.88 | 14.00 | 12.96 | 12.98 | 17,548,254 | -1.53(-10.55%) |
Feb 13, 2009 | 14.39 | 14.89 | 14.24 | 14.52 | 13,867,650 | +0.11(+0.77%) |
Feb 12, 2009 | 14.26 | 14.41 | 13.61 | 14.40 | 18,776,318 | -0.18(-1.25%) |
Feb 11, 2009 | 14.87 | 15.09 | 14.13 | 14.59 | 19,646,750 | +0.04(+0.27%) |
Feb 10, 2009 | 15.58 | 15.87 | 14.38 | 14.55 | 20,401,772 | -1.07(-6.86%) |
Feb 09, 2009 | 15.87 | 16.28 | 15.36 | 15.62 | 13,677,149 | -0.02(-0.15%) |
Feb 06, 2009 | 15.02 | 15.86 | 14.79 | 15.64 | 16,500,125 | +0.45(+2.98%) |
Feb 05, 2009 | 14.52 | 15.28 | 14.10 | 15.19 | 21,798,860 | +0.54(+3.68%) |
Feb 04, 2009 | 13.87 | 14.89 | 13.87 | 14.65 | 21,069,444 | +0.85(+6.15%) |
Feb 03, 2009 | 13.71 | 14.01 | 13.48 | 13.80 | 18,428,476 | +0.20(+1.46%) |
Feb 02, 2009 | 13.40 | 13.93 | 13.25 | 13.60 | 14,150,721 | -0.09(-0.64%) |
Jan 30, 2009 | 14.67 | 14.79 | 13.59 | 13.69 | 0 | -0.61(-4.27%) |
Jan 29, 2009 | 15.15 | 15.19 | 14.18 | 14.30 | 21,841,838 | -1.15(-7.45%) |
Jan 28, 2009 | 14.94 | 15.63 | 14.81 | 15.45 | 17,393,676 | +0.71(+4.85%) |
Jan 27, 2009 | 14.97 | 15.41 | 14.36 | 14.74 | 19,184,080 | -0.24(-1.59%) |
Jan 26, 2009 | 14.84 | 15.67 | 14.63 | 14.98 | 21,639,738 | +0.49(+3.40%) |
Jan 23, 2009 | 12.99 | 14.81 | 12.82 | 14.48 | 25,965,778 | +1.11(+8.31%) |
Jan 22, 2009 | 13.53 | 13.96 | 13.05 | 13.37 | 19,315,296 | -0.69(-4.91%) |
Jan 21, 2009 | 13.57 | 14.13 | 13.22 | 14.06 | 18,499,486 | +0.88(+6.68%) |
Jan 20, 2009 | 13.78 | 14.39 | 13.01 | 13.18 | 17,722,320 | -0.90(-6.37%) |
Jan 16, 2009 | 14.12 | 14.26 | 13.64 | 14.08 | 22,566,082 | +0.25(+1.84%) |
Jan 15, 2009 | 13.56 | 13.94 | 13.00 | 13.82 | 21,017,426 | +0.17(+1.28%) |
Jan 14, 2009 | 14.29 | 14.30 | 13.49 | 13.65 | 19,333,996 | -0.87(-6.01%) |
Jan 13, 2009 | 14.29 | 14.71 | 13.94 | 14.52 | 22,558,678 | +0.29(+2.06%) |
Jan 12, 2009 | 14.69 | 15.02 | 14.06 | 14.23 | 20,921,622 | -0.86(-5.68%) |
Jan 09, 2009 | 16.40 | 16.81 | 14.95 | 15.09 | 30,236,644 | -1.71(-10.16%) |
Jan 08, 2009 | 16.13 | 16.82 | 16.04 | 16.79 | 25,278,502 | +0.37(+2.27%) |
Jan 07, 2009 | 16.11 | 17.04 | 15.95 | 16.42 | 33,598,568 | -0.17(-1.05%) |
Jan 06, 2009 | 16.12 | 16.79 | 16.07 | 16.59 | 38,354,924 | +0.98(+6.30%) |
Jan 05, 2009 | 15.39 | 16.13 | 15.14 | 15.61 | 24,743,196 | +0.17(+1.13%) |
Jan 02, 2009 | 14.43 | 15.63 | 14.37 | 15.44 | 0 | +1.01(+6.99%) |
Jan 01, 2009 | 13.63 | 14.68 | 13.63 | 14.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.63 | 14.68 | 13.63 | 14.43 | 13,089,917 | +0.36(+2.54%) |
Dec 30, 2008 | 13.81 | 14.07 | 13.44 | 14.07 | 18,729,060 | +0.20(+1.43%) |
Dec 29, 2008 | 13.96 | 14.17 | 13.54 | 13.87 | 11,803,405 | +0.19(+1.39%) |
Dec 26, 2008 | 13.32 | 13.69 | 13.25 | 13.68 | 6,919,717 | +0.41(+3.11%) |
Dec 24, 2008 | 13.09 | 13.41 | 13.02 | 13.27 | 4,321,655 | +0.10(+0.72%) |
Dec 23, 2008 | 13.55 | 13.81 | 13.04 | 13.17 | 13,576,607 | -0.33(-2.41%) |
Dec 22, 2008 | 13.95 | 14.17 | 13.27 | 13.50 | 21,876,386 | -0.40(-2.86%) |
Dec 19, 2008 | 13.55 | 14.17 | 13.30 | 13.90 | 33,794,704 | +0.49(+3.67%) |
Dec 18, 2008 | 14.54 | 14.68 | 13.35 | 13.40 | 34,517,828 | -1.21(-8.26%) |
Dec 17, 2008 | 14.40 | 14.91 | 14.17 | 14.61 | 20,176,262 | -0.02(-0.11%) |
Dec 16, 2008 | 13.75 | 14.68 | 13.75 | 14.63 | 24,106,692 | +0.93(+6.78%) |
Dec 15, 2008 | 14.02 | 14.49 | 13.42 | 13.70 | 18,513,956 | +0.06(+0.47%) |
Dec 12, 2008 | 12.57 | 13.79 | 12.52 | 13.63 | 25,006,930 | +0.19(+1.42%) |
Dec 11, 2008 | 13.48 | 14.11 | 13.03 | 13.44 | 26,249,614 | +0.18(+1.38%) |
Dec 10, 2008 | 12.90 | 13.63 | 12.86 | 13.26 | 19,662,364 | +0.82(+6.57%) |
Dec 09, 2008 | 12.02 | 13.03 | 11.92 | 12.44 | 21,287,404 | +0.29(+2.42%) |
Dec 08, 2008 | 11.96 | 12.46 | 11.36 | 12.15 | 22,884,886 | +0.79(+6.99%) |
Dec 05, 2008 | 10.77 | 11.47 | 10.16 | 11.36 | 25,522,662 | +0.42(+3.85%) |
Dec 04, 2008 | 11.77 | 12.07 | 10.57 | 10.94 | 23,002,154 | -1.05(-8.74%) |
Dec 03, 2008 | 11.58 | 12.04 | 10.95 | 11.98 | 22,082,024 | -0.25(-2.07%) |
Dec 02, 2008 | 12.42 | 12.44 | 11.63 | 12.24 | 23,057,920 | +0.23(+1.92%) |
Dec 01, 2008 | 13.25 | 13.36 | 11.98 | 12.01 | 19,201,296 | -1.96(-14.03%) |
Nov 28, 2008 | 13.79 | 14.13 | 13.63 | 13.97 | 7,742,005 | +0.02(+0.11%) |
Nov 26, 2008 | 12.65 | 14.07 | 12.65 | 13.95 | 16,340,146 | +1.10(+8.52%) |
Nov 25, 2008 | 13.09 | 13.21 | 12.32 | 12.86 | 22,864,398 | -0.18(-1.40%) |
Nov 24, 2008 | 12.70 | 13.37 | 12.17 | 13.04 | 24,501,718 | +0.87(+7.18%) |
Nov 21, 2008 | 11.17 | 12.23 | 10.74 | 12.17 | 32,021,622 | +1.48(+13.89%) |
Nov 20, 2008 | 12.55 | 12.78 | 10.49 | 10.68 | 30,823,296 | -2.16(-16.81%) |
Nov 19, 2008 | 13.66 | 14.34 | 12.75 | 12.84 | 23,120,506 | -1.17(-8.38%) |
Nov 18, 2008 | 13.94 | 14.29 | 13.26 | 14.02 | 24,508,642 | +0.11(+0.80%) |
Nov 17, 2008 | 14.12 | 14.81 | 13.85 | 13.90 | 18,020,548 | -0.47(-3.26%) |
Nov 14, 2008 | 14.34 | 15.21 | 13.76 | 14.37 | 0 | -0.83(-5.48%) |
Nov 13, 2008 | 13.82 | 15.32 | 12.84 | 15.21 | 30,572,550 | +1.47(+10.69%) |
Nov 12, 2008 | 14.40 | 14.49 | 13.63 | 13.74 | 27,360,350 | -0.98(-6.63%) |
Nov 11, 2008 | 14.84 | 15.13 | 14.29 | 14.71 | 18,553,818 | -0.60(-3.94%) |
Nov 10, 2008 | 16.07 | 16.40 | 14.94 | 15.32 | 17,908,766 | -0.11(-0.72%) |
Nov 07, 2008 | 14.57 | 15.67 | 14.50 | 15.43 | 19,888,158 | +0.94(+6.52%) |
Nov 06, 2008 | 14.86 | 15.14 | 14.09 | 14.48 | 29,031,438 | -0.77(-5.05%) |
Nov 05, 2008 | 15.52 | 16.32 | 14.98 | 15.25 | 25,614,070 | -0.75(-4.66%) |
Nov 04, 2008 | 14.94 | 16.13 | 14.88 | 16.00 | 25,145,434 | +1.43(+9.80%) |
Nov 03, 2008 | 15.25 | 15.43 | 14.04 | 14.57 | 28,063,102 | -1.13(-7.23%) |
Oct 31, 2008 | 15.26 | 16.20 | 14.95 | 15.71 | 25,361,722 | -0.14(-0.90%) |
Oct 30, 2008 | 15.81 | 16.06 | 14.71 | 15.85 | 31,229,558 | +0.89(+5.94%) |
Oct 29, 2008 | 14.75 | 15.95 | 14.61 | 14.96 | 29,231,746 | +0.48(+3.29%) |
Oct 28, 2008 | 13.82 | 14.56 | 12.32 | 14.48 | 33,101,600 | +1.25(+9.41%) |
Oct 27, 2008 | 14.37 | 14.76 | 13.18 | 13.24 | 25,937,034 | -1.56(-10.56%) |
Oct 24, 2008 | 13.29 | 15.07 | 13.18 | 14.80 | 32,715,810 | -0.07(-0.48%) |
Oct 23, 2008 | 14.29 | 15.09 | 13.57 | 14.87 | 34,688,324 | +0.87(+6.24%) |
Oct 22, 2008 | 15.86 | 15.91 | 13.54 | 14.00 | 33,410,120 | -2.47(-14.99%) |
Oct 21, 2008 | 16.13 | 17.48 | 15.75 | 16.47 | 34,409,420 | -0.04(-0.24%) |
Oct 20, 2008 | 17.44 | 17.88 | 15.20 | 16.51 | 39,693,440 | +2.02(+13.91%) |
Oct 17, 2008 | 13.68 | 15.78 | 13.14 | 14.49 | 37,356,084 | +0.44(+3.16%) |
Oct 16, 2008 | 14.30 | 14.75 | 12.83 | 14.05 | 50,256,704 | +0.01(+0.06%) |
Oct 15, 2008 | 16.20 | 16.23 | 13.97 | 14.04 | 36,501,312 | -2.90(-17.10%) |
Oct 14, 2008 | 18.29 | 18.63 | 15.89 | 16.94 | 38,507,164 | -0.13(-0.79%) |
Oct 13, 2008 | 14.88 | 17.34 | 14.24 | 17.07 | 40,730,360 | +3.25(+23.55%) |
Oct 10, 2008 | 13.78 | 15.18 | 12.34 | 13.82 | 54,903,200 | -1.21(-8.08%) |
Oct 09, 2008 | 17.31 | 17.69 | 15.01 | 15.03 | 39,940,028 | -1.63(-9.77%) |
Oct 08, 2008 | 16.77 | 17.90 | 15.31 | 16.66 | 59,398,664 | -0.63(-3.67%) |
Oct 07, 2008 | 20.27 | 20.90 | 17.06 | 17.29 | 51,427,756 | -2.26(-11.57%) |
Oct 06, 2008 | 20.87 | 21.30 | 17.50 | 19.55 | 53,672,736 | -1.71(-8.06%) |
Oct 03, 2008 | 22.17 | 22.92 | 21.01 | 21.27 | 0 | -0.58(-2.65%) |
Oct 02, 2008 | 23.75 | 23.75 | 21.59 | 21.85 | 34,523,860 | -2.21(-9.20%) |
Oct 01, 2008 | 25.27 | 25.47 | 23.52 | 24.06 | 28,402,884 | -1.64(-6.39%) |
Sep 30, 2008 | 24.57 | 26.02 | 24.13 | 25.71 | 22,910,520 | +1.67(+6.93%) |
Sep 29, 2008 | 26.19 | 26.48 | 23.02 | 24.04 | 31,332,162 | -2.94(-10.91%) |
Sep 26, 2008 | 26.91 | 27.25 | 26.11 | 26.98 | 0 | -0.54(-1.96%) |
Sep 25, 2008 | 27.86 | 27.93 | 27.06 | 27.52 | 23,480,782 | -0.23(-0.83%) |
Sep 24, 2008 | 28.13 | 28.42 | 27.43 | 27.75 | 16,894,450 | -0.17(-0.63%) |
Sep 23, 2008 | 29.51 | 29.59 | 27.55 | 27.93 | 30,525,938 | -1.75(-5.91%) |
Sep 22, 2008 | 30.09 | 30.62 | 29.54 | 29.68 | 24,526,694 | -0.17(-0.58%) |
Sep 19, 2008 | 28.56 | 30.44 | 27.58 | 29.86 | 0 | +2.36(+8.57%) |
Sep 18, 2008 | 28.10 | 28.57 | 26.82 | 27.50 | 32,605,502 | +0.05(+0.17%) |
Sep 17, 2008 | 28.44 | 28.79 | 27.13 | 27.45 | 30,106,046 | -0.83(-2.92%) |
Sep 16, 2008 | 26.64 | 28.40 | 25.97 | 28.28 | 33,411,164 | +1.02(+3.76%) |
Sep 15, 2008 | 28.62 | 29.00 | 26.99 | 27.25 | 25,633,108 | -2.35(-7.94%) |
Sep 12, 2008 | 28.57 | 30.00 | 28.28 | 29.60 | 24,850,122 | +1.10(+3.84%) |
Sep 11, 2008 | 28.09 | 28.55 | 27.36 | 28.51 | 28,939,084 | +0.27(+0.96%) |
Sep 10, 2008 | 27.84 | 28.43 | 27.25 | 28.24 | 32,544,582 | +0.62(+2.24%) |
Sep 09, 2008 | 29.66 | 29.78 | 27.40 | 27.62 | 38,335,568 | -2.47(-8.20%) |
Sep 08, 2008 | 31.88 | 32.24 | 29.64 | 30.09 | 30,537,814 | -1.16(-3.71%) |
Sep 05, 2008 | 31.65 | 31.84 | 30.17 | 31.25 | 0 | -0.60(-1.89%) |
Sep 04, 2008 | 32.70 | 32.97 | 31.32 | 31.85 | 18,806,270 | -0.95(-2.90%) |
Sep 03, 2008 | 33.64 | 33.92 | 32.20 | 32.80 | 22,028,974 | -1.12(-3.30%) |
Sep 02, 2008 | 33.62 | 37.00 | 33.42 | 33.92 | 22,012,270 | -0.95(-2.73%) |
Aug 29, 2008 | 35.74 | 35.75 | 34.87 | 34.87 | 0 | -0.45(-1.28%) |
Aug 28, 2008 | 36.66 | 36.74 | 35.00 | 35.32 | 19,771,886 | -1.00(-2.75%) |
Aug 27, 2008 | 36.71 | 36.71 | 35.73 | 36.32 | 14,202,249 | +0.21(+0.59%) |
Aug 26, 2008 | 36.19 | 36.63 | 35.67 | 36.11 | 11,499,631 | +0.35(+0.98%) |
Aug 25, 2008 | 36.05 | 36.48 | 35.40 | 35.76 | 11,203,129 | -0.32(-0.88%) |
Aug 22, 2008 | 36.44 | 36.51 | 35.67 | 36.08 | 0 | -0.40(-1.09%) |
Aug 21, 2008 | 36.35 | 36.70 | 35.78 | 36.48 | 19,744,050 | +0.63(+1.75%) |
Aug 20, 2008 | 35.55 | 35.90 | 34.92 | 35.85 | 18,251,922 | +0.90(+2.57%) |
Aug 19, 2008 | 33.93 | 35.31 | 33.93 | 34.95 | 17,372,524 | +0.85(+2.49%) |
Aug 18, 2008 | 34.78 | 35.03 | 33.83 | 34.10 | 15,074,029 | -0.51(-1.47%) |
Aug 15, 2008 | 35.01 | 35.01 | 34.12 | 34.61 | 0 | -0.76(-2.15%) |
Aug 14, 2008 | 35.56 | 35.94 | 34.76 | 35.37 | 12,932,867 | -0.41(-1.15%) |
Aug 13, 2008 | 34.52 | 35.91 | 34.46 | 35.78 | 17,627,954 | +1.44(+4.18%) |
Aug 12, 2008 | 34.59 | 35.17 | 33.96 | 34.35 | 14,618,244 | -0.16(-0.46%) |
Aug 11, 2008 | 34.47 | 34.84 | 34.02 | 34.51 | 20,911,132 | -0.03(-0.09%) |
Aug 08, 2008 | 35.44 | 35.46 | 33.66 | 34.54 | 19,255,334 | -1.06(-2.99%) |
Aug 07, 2008 | 35.87 | 36.31 | 35.06 | 35.60 | 17,714,304 | +0.01(+0.02%) |
Aug 06, 2008 | 34.39 | 35.71 | 33.98 | 35.59 | 20,480,436 | +1.15(+3.34%) |
Aug 05, 2008 | 34.00 | 34.55 | 33.37 | 34.44 | 24,776,168 | +0.02(+0.05%) |
Aug 04, 2008 | 36.29 | 36.36 | 33.66 | 34.43 | 24,109,912 | -1.87(-5.14%) |
Aug 01, 2008 | 35.51 | 37.00 | 35.45 | 36.29 | 18,112,100 | +0.72(+2.03%) |
Jul 31, 2008 | 35.94 | 36.50 | 35.06 | 35.57 | 22,552,138 | -0.70(-1.93%) |
Jul 30, 2008 | 35.06 | 36.51 | 34.52 | 36.27 | 36,749,380 | +0.89(+2.51%) |
Jul 29, 2008 | 36.51 | 36.84 | 34.81 | 35.38 | 23,238,736 | -1.04(-2.85%) |
Jul 28, 2008 | 36.72 | 37.05 | 35.86 | 36.42 | 21,906,790 | -0.10(-0.28%) |
Jul 25, 2008 | 35.71 | 36.74 | 35.46 | 36.52 | 17,351,964 | +0.48(+1.32%) |
Jul 24, 2008 | 35.12 | 36.53 | 34.29 | 36.05 | 25,405,176 | +0.99(+2.83%) |
Jul 23, 2008 | 36.63 | 37.15 | 34.66 | 35.05 | 24,344,252 | -1.69(-4.60%) |
Jul 22, 2008 | 38.34 | 39.03 | 35.62 | 36.74 | 25,247,326 | -2.07(-5.34%) |
Jul 21, 2008 | 37.94 | 38.82 | 37.35 | 38.82 | 17,984,404 | +1.53(+4.11%) |
Jul 18, 2008 | 37.14 | 37.84 | 36.73 | 37.28 | 19,444,292 | +0.57(+1.56%) |
Jul 17, 2008 | 37.11 | 38.19 | 35.57 | 36.71 | 23,874,728 | -0.25(-0.67%) |
Jul 16, 2008 | 37.05 | 37.57 | 35.83 | 36.96 | 22,114,374 | -0.15(-0.41%) |
Jul 15, 2008 | 38.75 | 38.94 | 37.02 | 37.11 | 17,020,696 | -1.93(-4.94%) |
Jul 14, 2008 | 38.28 | 39.74 | 38.28 | 39.04 | 12,013,530 | +0.91(+2.39%) |
Jul 11, 2008 | 38.28 | 38.87 | 37.44 | 38.13 | 14,954,345 | +0.04(+0.10%) |
Jul 10, 2008 | 37.18 | 38.19 | 36.63 | 38.09 | 17,294,644 | +0.98(+2.63%) |
Jul 09, 2008 | 38.23 | 38.59 | 37.05 | 37.11 | 15,755,032 | -0.54(-1.43%) |
Jul 08, 2008 | 38.45 | 38.45 | 36.69 | 37.65 | 22,531,808 | -1.24(-3.18%) |
Jul 07, 2008 | 39.90 | 40.54 | 38.41 | 38.89 | 18,888,690 | -1.23(-3.07%) |
Jul 04, 2008 | 42.11 | 42.71 | 39.88 | 40.12 | 14,381,296 | +0.00(+0.00%) |
Jul 03, 2008 | 42.11 | 42.71 | 39.88 | 40.12 | 14,381,296 | -1.90(-4.51%) |
Jul 02, 2008 | 43.05 | 43.95 | 41.99 | 42.01 | 28,491,394 | -0.77(-1.80%) |
Jul 01, 2008 | 42.13 | 42.84 | 41.70 | 42.78 | 15,612,632 | +0.67(+1.58%) |
Jun 30, 2008 | 41.78 | 42.83 | 41.73 | 42.12 | 16,246,428 | +0.72(+1.74%) |
Jun 27, 2008 | 40.94 | 41.59 | 40.38 | 41.40 | 16,016,735 | +0.91(+2.25%) |
Jun 26, 2008 | 40.53 | 41.33 | 39.78 | 40.48 | 17,533,224 | +0.13(+0.33%) |
Jun 25, 2008 | 41.52 | 41.88 | 39.59 | 40.35 | 18,703,508 | -1.02(-2.47%) |
Jun 24, 2008 | 41.94 | 42.39 | 41.27 | 41.37 | 15,611,838 | -0.70(-1.66%) |
Jun 23, 2008 | 39.69 | 42.15 | 39.68 | 42.07 | 18,908,542 | +2.37(+5.96%) |
Jun 20, 2008 | 40.21 | 40.72 | 39.65 | 39.71 | 14,343,409 | -0.10(-0.24%) |
Jun 19, 2008 | 40.68 | 41.04 | 39.72 | 39.80 | 17,971,156 | -0.18(-0.46%) |
Jun 18, 2008 | 40.02 | 40.26 | 39.08 | 39.98 | 10,768,310 | +0.01(+0.02%) |
Jun 17, 2008 | 38.72 | 40.05 | 38.50 | 39.98 | 12,202,802 | +1.25(+3.24%) |
Jun 16, 2008 | 38.67 | 39.24 | 38.32 | 38.72 | 9,514,379 | +0.52(+1.35%) |
Jun 13, 2008 | 38.55 | 38.70 | 38.05 | 38.21 | 11,399,288 | -0.17(-0.45%) |
Jun 12, 2008 | 39.06 | 39.24 | 38.23 | 38.38 | 10,749,528 | -0.80(-2.05%) |
Jun 11, 2008 | 39.74 | 40.30 | 38.65 | 39.18 | 9,995,763 | -0.25(-0.62%) |
Jun 10, 2008 | 39.35 | 40.33 | 38.71 | 39.43 | 14,947,853 | -0.73(-1.82%) |
Jun 09, 2008 | 39.47 | 40.63 | 39.28 | 40.16 | 12,448,330 | +0.96(+2.45%) |
Jun 06, 2008 | 39.48 | 40.57 | 39.14 | 39.20 | 17,407,932 | +0.07(+0.18%) |
Jun 05, 2008 | 37.42 | 39.14 | 37.42 | 39.13 | 15,156,775 | +1.91(+5.14%) |
Jun 04, 2008 | 36.96 | 38.21 | 36.94 | 37.21 | 15,385,004 | +0.11(+0.30%) |
Jun 03, 2008 | 37.97 | 38.40 | 37.06 | 37.10 | 14,458,173 | -1.03(-2.71%) |
Jun 02, 2008 | 38.55 | 38.72 | 37.84 | 38.13 | 10,767,967 | -0.42(-1.09%) |
May 30, 2008 | 38.79 | 39.11 | 38.36 | 38.55 | 13,863,347 | +0.12(+0.31%) |
May 29, 2008 | 38.48 | 38.82 | 37.90 | 38.44 | 15,292,488 | -0.37(-0.96%) |
May 28, 2008 | 38.09 | 38.87 | 37.40 | 38.81 | 14,458,218 | +0.62(+1.62%) |
May 27, 2008 | 37.67 | 38.56 | 37.16 | 38.19 | 12,164,992 | +0.28(+0.73%) |
May 26, 2008 | 38.24 | 38.86 | 37.45 | 37.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.24 | 38.86 | 37.45 | 37.91 | 18,999,212 | -0.40(-1.06%) |
May 22, 2008 | 38.61 | 38.73 | 37.55 | 38.32 | 13,649,956 | -0.13(-0.33%) |
May 21, 2008 | 39.63 | 39.91 | 38.44 | 38.44 | 15,103,517 | -1.17(-2.96%) |
May 20, 2008 | 39.06 | 39.62 | 38.82 | 39.62 | 13,966,584 | +0.67(+1.73%) |
May 19, 2008 | 39.37 | 39.51 | 38.67 | 38.94 | 12,232,896 | -0.33(-0.83%) |
May 16, 2008 | 38.71 | 39.27 | 38.41 | 39.27 | 14,944,747 | +0.91(+2.38%) |
May 15, 2008 | 38.32 | 38.77 | 37.45 | 38.36 | 17,405,248 | +0.37(+0.98%) |
May 14, 2008 | 38.85 | 38.85 | 37.91 | 37.98 | 16,562,713 | -0.74(-1.91%) |
May 13, 2008 | 37.62 | 38.72 | 36.91 | 38.72 | 16,660,464 | +1.07(+2.85%) |
May 12, 2008 | 37.94 | 37.94 | 37.18 | 37.65 | 10,441,455 | -0.54(-1.41%) |
May 09, 2008 | 38.14 | 38.48 | 37.24 | 38.19 | 12,655,862 | +0.09(+0.23%) |
May 08, 2008 | 37.00 | 38.12 | 36.77 | 38.10 | 13,602,269 | +1.09(+2.94%) |
May 07, 2008 | 37.34 | 37.42 | 36.38 | 37.01 | 14,064,007 | -0.06(-0.17%) |
May 06, 2008 | 36.62 | 37.30 | 36.11 | 37.08 | 15,292,285 | +0.63(+1.72%) |
May 05, 2008 | 36.39 | 37.11 | 35.87 | 36.45 | 11,767,858 | +0.56(+1.55%) |
May 02, 2008 | 35.84 | 36.12 | 35.31 | 35.90 | 14,411,029 | +0.25(+0.69%) |