Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.59 | 12.65 | 12.29 | 12.31 | 404,734 | -0.14(-1.12%) |
Mar 30, 2009 | 12.88 | 12.88 | 11.95 | 12.45 | 306,012 | -0.85(-6.39%) |
Mar 26, 2009 | 12.28 | 13.37 | 12.18 | 13.30 | 784,972 | +1.23(+10.19%) |
Mar 25, 2009 | 12.11 | 12.83 | 11.72 | 12.07 | 512,885 | +0.13(+1.09%) |
Mar 24, 2009 | 11.48 | 12.53 | 11.21 | 11.94 | 689,003 | +0.44(+3.83%) |
Mar 23, 2009 | 11.25 | 11.68 | 11.20 | 11.50 | 1,099,048 | +0.22(+1.95%) |
Mar 20, 2009 | 11.89 | 12.00 | 10.98 | 11.28 | 312,497 | -0.54(-4.57%) |
Mar 19, 2009 | 11.80 | 12.00 | 11.74 | 11.82 | 580,377 | +0.22(+1.90%) |
Mar 18, 2009 | 10.57 | 11.92 | 10.57 | 11.60 | 1,362,507 | +0.82(+7.61%) |
Mar 17, 2009 | 10.35 | 10.81 | 10.20 | 10.78 | 665,858 | +0.58(+5.69%) |
Mar 16, 2009 | 10.05 | 10.38 | 9.760 | 10.20 | 684,016 | +0.29(+2.93%) |
Mar 13, 2009 | 9.410 | 10.14 | 9.180 | 9.910 | 0 | +0.65(+7.02%) |
Mar 12, 2009 | 8.800 | 9.270 | 8.430 | 9.260 | 587,341 | +0.34(+3.81%) |
Mar 11, 2009 | 8.400 | 9.260 | 8.290 | 8.920 | 482,152 | +0.43(+5.06%) |
Mar 10, 2009 | 8.280 | 8.820 | 8.220 | 8.490 | 492,010 | +0.31(+3.79%) |
Mar 09, 2009 | 8.160 | 8.910 | 8.100 | 8.180 | 547,856 | -0.27(-3.20%) |
Mar 06, 2009 | 8.750 | 9.110 | 8.230 | 8.450 | 0 | -0.14(-1.63%) |
Mar 05, 2009 | 9.540 | 9.850 | 8.480 | 8.590 | 455,729 | -1.39(-13.93%) |
Mar 04, 2009 | 9.510 | 10.41 | 9.480 | 9.980 | 678,466 | +0.84(+9.19%) |
Mar 02, 2009 | 9.840 | 9.970 | 9.070 | 9.140 | 436,985 | -0.98(-9.68%) |
Feb 27, 2009 | 10.01 | 10.56 | 9.910 | 10.12 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 9.870 | 10.63 | 9.870 | 10.12 | 421,350 | +0.15(+1.50%) |
Feb 25, 2009 | 10.48 | 10.63 | 9.900 | 9.970 | 450,964 | -0.45(-4.32%) |
Feb 24, 2009 | 10.19 | 10.48 | 9.850 | 10.42 | 506,232 | +0.28(+2.76%) |
Feb 23, 2009 | 10.94 | 10.94 | 10.04 | 10.14 | 368,304 | -0.52(-4.88%) |
Feb 20, 2009 | 10.76 | 11.00 | 10.35 | 10.66 | 517,754 | -0.21(-1.93%) |
Feb 19, 2009 | 11.63 | 11.66 | 10.79 | 10.87 | 552,474 | -0.35(-3.12%) |
Feb 18, 2009 | 11.69 | 11.69 | 11.06 | 11.22 | 415,797 | -0.19(-1.67%) |
Feb 17, 2009 | 12.00 | 12.16 | 11.34 | 11.41 | 596,794 | -1.07(-8.57%) |
Feb 13, 2009 | 13.03 | 13.33 | 12.41 | 12.48 | 1,130,055 | -0.71(-5.38%) |
Feb 12, 2009 | 13.29 | 13.47 | 12.81 | 13.19 | 723,303 | -0.16(-1.20%) |
Feb 11, 2009 | 13.58 | 14.02 | 13.26 | 13.35 | 674,169 | -0.20(-1.48%) |
Feb 10, 2009 | 14.18 | 14.57 | 13.37 | 13.55 | 529,085 | -0.80(-5.57%) |
Feb 09, 2009 | 14.81 | 14.81 | 14.19 | 14.35 | 485,008 | -0.30(-2.05%) |
Feb 06, 2009 | 13.75 | 15.31 | 13.63 | 14.65 | 702,090 | +0.94(+6.86%) |
Feb 05, 2009 | 13.87 | 14.35 | 12.93 | 13.71 | 1,381,838 | -1.37(-9.08%) |
Feb 04, 2009 | 14.95 | 15.75 | 14.92 | 15.08 | 601,505 | +0.05(+0.33%) |
Feb 03, 2009 | 14.53 | 15.24 | 14.42 | 15.03 | 926,175 | +0.36(+2.45%) |
Feb 02, 2009 | 14.85 | 15.29 | 14.36 | 14.67 | 628,339 | -0.28(-1.87%) |
Jan 30, 2009 | 15.64 | 16.14 | 14.74 | 14.95 | 0 | -0.71(-4.53%) |
Jan 29, 2009 | 15.75 | 15.89 | 15.36 | 15.66 | 503,584 | -0.59(-3.63%) |
Jan 28, 2009 | 15.50 | 16.45 | 15.38 | 16.25 | 633,221 | +0.90(+5.86%) |
Jan 27, 2009 | 15.24 | 15.65 | 15.05 | 15.35 | 565,952 | +0.32(+2.13%) |
Jan 26, 2009 | 15.10 | 15.55 | 14.79 | 15.03 | 546,973 | +0.06(+0.40%) |
Jan 23, 2009 | 14.65 | 15.38 | 14.47 | 14.97 | 816,825 | -0.03(-0.20%) |
Jan 22, 2009 | 15.49 | 15.49 | 14.93 | 15.00 | 584,433 | -0.89(-5.60%) |
Jan 21, 2009 | 15.46 | 15.91 | 15.25 | 15.89 | 405,762 | +0.56(+3.65%) |
Jan 20, 2009 | 16.43 | 16.43 | 15.10 | 15.33 | 388,507 | -1.10(-6.70%) |
Jan 16, 2009 | 16.67 | 16.73 | 15.91 | 16.43 | 412,175 | +0.04(+0.24%) |
Jan 15, 2009 | 16.27 | 16.79 | 15.74 | 16.39 | 539,390 | -0.01(-0.06%) |
Jan 14, 2009 | 16.90 | 16.96 | 16.14 | 16.40 | 314,916 | -0.75(-4.37%) |
Jan 13, 2009 | 17.09 | 18.02 | 16.84 | 17.15 | 781,303 | +0.15(+0.88%) |
Jan 12, 2009 | 17.37 | 17.47 | 16.68 | 17.00 | 424,317 | -0.57(-3.24%) |
Jan 09, 2009 | 17.98 | 18.23 | 17.34 | 17.57 | 255,064 | -0.54(-2.98%) |
Jan 08, 2009 | 17.36 | 18.18 | 17.16 | 18.11 | 575,702 | +0.50(+2.84%) |
Jan 07, 2009 | 18.30 | 18.30 | 17.33 | 17.61 | 583,658 | -0.77(-4.19%) |
Jan 06, 2009 | 17.47 | 18.86 | 17.40 | 18.38 | 601,132 | +0.97(+5.57%) |
Jan 05, 2009 | 17.20 | 17.69 | 16.85 | 17.41 | 644,594 | +0.10(+0.58%) |
Jan 02, 2009 | 15.66 | 17.36 | 15.57 | 17.31 | 0 | +1.52(+9.63%) |
Jan 01, 2009 | 15.06 | 16.17 | 14.99 | 15.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.06 | 16.17 | 14.99 | 15.79 | 436,888 | +0.86(+5.76%) |
Dec 30, 2008 | 14.74 | 14.94 | 14.30 | 14.93 | 740,202 | +0.41(+2.82%) |
Dec 29, 2008 | 14.85 | 14.85 | 14.15 | 14.52 | 507,198 | -0.34(-2.29%) |
Dec 26, 2008 | 14.74 | 15.05 | 14.58 | 14.86 | 438,383 | +0.03(+0.20%) |
Dec 24, 2008 | 15.06 | 15.21 | 14.82 | 14.83 | 253,354 | -0.29(-1.92%) |
Dec 23, 2008 | 15.60 | 15.70 | 14.94 | 15.12 | 467,547 | -0.52(-3.32%) |
Dec 22, 2008 | 16.10 | 16.22 | 15.24 | 15.64 | 485,211 | -0.33(-2.07%) |
Dec 19, 2008 | 15.80 | 16.40 | 15.80 | 15.97 | 390,440 | +0.29(+1.85%) |
Dec 18, 2008 | 16.67 | 16.67 | 15.32 | 15.68 | 607,919 | -0.75(-4.56%) |
Dec 17, 2008 | 16.10 | 16.83 | 15.86 | 16.43 | 600,383 | -0.02(-0.12%) |
Dec 16, 2008 | 16.37 | 16.70 | 15.75 | 16.45 | 589,083 | +0.13(+0.80%) |
Dec 15, 2008 | 16.14 | 17.02 | 15.46 | 16.32 | 952,977 | +0.39(+2.45%) |
Dec 12, 2008 | 15.96 | 16.41 | 14.87 | 15.93 | 489,905 | -0.13(-0.81%) |
Dec 11, 2008 | 16.32 | 16.83 | 15.66 | 16.06 | 614,984 | -0.18(-1.11%) |
Dec 10, 2008 | 16.95 | 18.26 | 15.87 | 16.24 | 874,173 | -0.60(-3.56%) |
Dec 09, 2008 | 16.85 | 17.66 | 16.01 | 16.84 | 839,183 | -0.34(-1.98%) |
Dec 08, 2008 | 15.79 | 17.22 | 15.71 | 17.18 | 481,387 | +2.02(+13.32%) |
Dec 05, 2008 | 14.37 | 15.16 | 13.85 | 15.16 | 341,174 | +0.49(+3.34%) |
Dec 04, 2008 | 14.50 | 15.17 | 14.17 | 14.67 | 706,729 | -0.11(-0.74%) |
Dec 03, 2008 | 14.11 | 14.80 | 13.13 | 14.78 | 619,054 | +0.77(+5.50%) |
Dec 02, 2008 | 12.89 | 14.40 | 12.89 | 14.01 | 752,411 | +0.94(+7.19%) |
Dec 01, 2008 | 14.64 | 14.69 | 12.96 | 13.07 | 807,336 | -1.79(-12.05%) |
Nov 28, 2008 | 15.11 | 15.25 | 14.83 | 14.86 | 379,764 | -0.22(-1.46%) |
Nov 26, 2008 | 14.29 | 15.42 | 13.80 | 15.08 | 657,103 | +0.72(+5.01%) |
Nov 25, 2008 | 14.12 | 14.73 | 13.86 | 14.36 | 859,967 | +0.76(+5.59%) |
Nov 24, 2008 | 12.92 | 14.85 | 12.91 | 13.60 | 690,713 | +0.89(+7.00%) |
Nov 21, 2008 | 12.11 | 12.78 | 11.81 | 12.71 | 897,930 | +0.97(+8.26%) |
Nov 20, 2008 | 13.13 | 13.33 | 11.61 | 11.74 | 1,465,221 | -1.63(-12.19%) |
Nov 19, 2008 | 15.07 | 15.07 | 13.29 | 13.37 | 794,393 | -1.80(-11.87%) |
Nov 18, 2008 | 14.91 | 15.35 | 14.06 | 15.17 | 1,267,877 | +0.13(+0.86%) |
Nov 17, 2008 | 16.13 | 16.28 | 15.02 | 15.04 | 644,854 | -0.96(-6.00%) |
Nov 14, 2008 | 15.55 | 17.61 | 15.52 | 16.00 | 993,555 | +0.54(+3.49%) |
Nov 13, 2008 | 14.37 | 15.46 | 13.88 | 15.46 | 790,796 | +1.24(+8.72%) |
Nov 12, 2008 | 14.90 | 14.90 | 14.03 | 14.22 | 793,067 | -0.86(-5.70%) |
Nov 11, 2008 | 15.25 | 15.53 | 14.49 | 15.08 | 645,719 | -0.26(-1.69%) |
Nov 10, 2008 | 16.65 | 16.65 | 15.02 | 15.34 | 352,651 | -0.80(-4.96%) |
Nov 07, 2008 | 16.72 | 16.94 | 15.76 | 16.14 | 1,014,847 | -0.18(-1.10%) |
Nov 06, 2008 | 18.07 | 18.07 | 16.14 | 16.32 | 492,421 | -1.77(-9.78%) |
Nov 05, 2008 | 18.89 | 18.89 | 17.92 | 18.09 | 514,998 | -1.26(-6.51%) |
Nov 04, 2008 | 18.92 | 19.49 | 18.33 | 19.35 | 543,150 | +1.02(+5.56%) |
Nov 03, 2008 | 18.46 | 18.85 | 18.09 | 18.33 | 1,231,992 | -0.04(-0.22%) |
Oct 31, 2008 | 17.67 | 18.54 | 17.25 | 18.37 | 990,316 | +0.43(+2.40%) |
Oct 30, 2008 | 17.30 | 18.09 | 17.12 | 17.94 | 838,714 | +1.05(+6.22%) |
Oct 29, 2008 | 18.43 | 18.43 | 11.56 | 16.89 | 2,734,845 | -2.38(-12.35%) |
Oct 28, 2008 | 18.01 | 19.30 | 17.61 | 19.27 | 552,578 | +1.71(+9.74%) |
Oct 27, 2008 | 19.16 | 19.20 | 17.52 | 17.56 | 659,052 | -1.78(-9.20%) |
Oct 24, 2008 | 19.85 | 19.85 | 18.59 | 19.34 | 509,141 | -1.50(-7.20%) |
Oct 23, 2008 | 20.86 | 21.60 | 19.91 | 20.84 | 440,593 | -0.06(-0.29%) |
Oct 22, 2008 | 22.75 | 22.75 | 20.40 | 20.90 | 345,299 | -2.09(-9.09%) |
Oct 21, 2008 | 22.99 | 23.62 | 22.21 | 22.99 | 583,890 | +0.18(+0.79%) |
Oct 20, 2008 | 22.48 | 22.90 | 22.12 | 22.81 | 298,066 | +0.70(+3.17%) |
Oct 17, 2008 | 22.05 | 22.90 | 21.80 | 22.11 | 470,599 | -0.21(-0.94%) |
Oct 16, 2008 | 22.20 | 22.70 | 20.40 | 22.32 | 706,156 | -0.04(-0.18%) |
Oct 15, 2008 | 23.77 | 23.77 | 22.25 | 22.36 | 900,498 | -1.23(-5.21%) |
Oct 14, 2008 | 24.29 | 24.62 | 23.57 | 23.59 | 1,692,977 | +0.09(+0.38%) |
Oct 13, 2008 | 23.39 | 23.67 | 22.59 | 23.50 | 1,123,765 | +1.17(+5.24%) |
Oct 10, 2008 | 23.93 | 24.34 | 21.14 | 22.33 | 1,054,694 | -1.95(-8.03%) |
Oct 09, 2008 | 25.50 | 26.65 | 24.28 | 24.28 | 773,109 | -1.78(-6.83%) |
Oct 08, 2008 | 26.49 | 27.40 | 24.90 | 26.06 | 840,262 | -1.50(-5.44%) |
Oct 07, 2008 | 28.68 | 29.01 | 27.32 | 27.56 | 958,386 | -1.13(-3.94%) |
Oct 06, 2008 | 30.99 | 30.99 | 27.55 | 28.69 | 1,169,308 | -2.99(-9.44%) |
Oct 03, 2008 | 32.71 | 33.35 | 31.47 | 31.68 | 905,325 | -1.01(-3.09%) |
Oct 02, 2008 | 35.04 | 35.08 | 32.55 | 32.69 | 715,061 | -2.35(-6.71%) |
Oct 01, 2008 | 35.60 | 35.60 | 34.68 | 35.04 | 1,054,771 | -0.50(-1.41%) |
Sep 30, 2008 | 34.81 | 35.81 | 33.66 | 35.54 | 621,725 | +0.75(+2.16%) |
Sep 29, 2008 | 36.93 | 36.95 | 34.28 | 34.79 | 526,748 | -2.14(-5.79%) |
Sep 26, 2008 | 36.00 | 37.23 | 35.78 | 36.93 | 0 | -0.35(-0.94%) |
Sep 25, 2008 | 36.86 | 37.60 | 36.54 | 37.28 | 452,539 | +0.21(+0.57%) |
Sep 24, 2008 | 38.00 | 38.22 | 36.89 | 37.07 | 638,976 | -0.61(-1.62%) |
Sep 23, 2008 | 37.35 | 38.32 | 37.24 | 37.68 | 609,508 | +0.12(+0.32%) |
Sep 22, 2008 | 39.13 | 39.20 | 37.50 | 37.56 | 418,484 | -1.72(-4.38%) |
Sep 19, 2008 | 38.44 | 40.99 | 36.76 | 39.28 | 0 | +1.30(+3.42%) |
Sep 18, 2008 | 38.59 | 39.55 | 36.72 | 37.98 | 1,332,378 | -1.83(-4.60%) |
Sep 17, 2008 | 40.72 | 40.98 | 39.00 | 39.81 | 869,898 | -0.68(-1.68%) |
Sep 16, 2008 | 38.73 | 40.90 | 38.52 | 40.49 | 1,191,771 | -1.75(-4.14%) |
Sep 15, 2008 | 41.09 | 43.00 | 40.76 | 42.24 | 869,432 | -0.76(-1.77%) |
Sep 12, 2008 | 43.72 | 44.08 | 42.00 | 43.00 | 919,808 | -0.80(-1.83%) |
Sep 11, 2008 | 43.43 | 44.21 | 42.74 | 43.80 | 688,325 | -0.10(-0.23%) |
Sep 10, 2008 | 43.92 | 44.58 | 43.53 | 43.90 | 585,693 | -0.47(-1.06%) |
Sep 09, 2008 | 44.60 | 45.07 | 44.14 | 44.37 | 749,061 | -0.36(-0.80%) |
Sep 08, 2008 | 45.24 | 45.50 | 44.42 | 44.73 | 660,688 | +0.68(+1.54%) |
Sep 05, 2008 | 44.51 | 45.39 | 43.18 | 44.05 | 0 | -0.91(-2.02%) |
Sep 04, 2008 | 45.31 | 45.69 | 43.75 | 44.96 | 580,879 | -0.71(-1.55%) |
Sep 03, 2008 | 45.07 | 46.73 | 44.89 | 45.67 | 648,865 | +1.00(+2.24%) |
Sep 02, 2008 | 44.39 | 45.75 | 44.10 | 44.67 | 509,801 | +0.87(+1.99%) |
Aug 29, 2008 | 44.07 | 44.40 | 43.15 | 43.80 | 443,708 | -0.10(-0.23%) |
Aug 28, 2008 | 43.93 | 44.02 | 43.63 | 43.90 | 354,288 | +0.07(+0.16%) |
Aug 27, 2008 | 44.02 | 44.20 | 43.28 | 43.83 | 465,631 | -0.51(-1.15%) |
Aug 26, 2008 | 42.48 | 44.64 | 42.15 | 44.34 | 840,522 | +1.59(+3.72%) |
Aug 25, 2008 | 42.50 | 43.19 | 42.30 | 42.75 | 615,744 | +0.25(+0.59%) |
Aug 22, 2008 | 42.33 | 42.77 | 42.07 | 42.50 | 339,297 | +0.17(+0.40%) |
Aug 21, 2008 | 42.80 | 43.33 | 42.01 | 42.33 | 333,731 | -0.53(-1.24%) |
Aug 20, 2008 | 43.48 | 43.91 | 42.72 | 42.86 | 250,704 | -0.79(-1.81%) |
Aug 19, 2008 | 44.39 | 44.39 | 43.37 | 43.65 | 291,359 | -1.13(-2.52%) |
Aug 18, 2008 | 45.44 | 45.89 | 44.45 | 44.78 | 212,192 | -0.66(-1.45%) |
Aug 15, 2008 | 45.68 | 46.00 | 44.98 | 45.44 | 0 | +0.05(+0.11%) |
Aug 14, 2008 | 44.57 | 45.88 | 44.44 | 45.39 | 152,014 | +0.89(+2.00%) |
Aug 13, 2008 | 45.10 | 45.10 | 44.07 | 44.50 | 327,705 | -0.83(-1.83%) |
Aug 12, 2008 | 42.62 | 45.76 | 42.25 | 45.33 | 742,942 | +2.66(+6.23%) |
Aug 11, 2008 | 42.79 | 43.95 | 42.49 | 42.67 | 549,969 | -0.32(-0.74%) |
Aug 08, 2008 | 42.25 | 43.86 | 42.19 | 42.99 | 556,838 | +0.71(+1.68%) |
Aug 07, 2008 | 44.09 | 44.32 | 42.23 | 42.28 | 294,263 | -2.19(-4.92%) |
Aug 06, 2008 | 43.87 | 44.50 | 43.46 | 44.47 | 443,123 | +0.82(+1.88%) |
Aug 05, 2008 | 43.15 | 43.84 | 42.98 | 43.65 | 344,673 | +0.65(+1.51%) |
Aug 04, 2008 | 42.77 | 43.63 | 42.65 | 43.00 | 317,111 | +0.13(+0.30%) |
Aug 01, 2008 | 44.96 | 45.06 | 42.20 | 42.87 | 608,729 | -2.29(-5.07%) |
Jul 31, 2008 | 46.55 | 46.55 | 44.84 | 45.16 | 266,926 | -0.79(-1.72%) |
Jul 30, 2008 | 46.30 | 48.00 | 43.95 | 45.95 | 1,344,279 | +1.31(+2.93%) |
Jul 29, 2008 | 44.64 | 45.00 | 42.86 | 44.64 | 394,946 | +1.49(+3.45%) |
Jul 28, 2008 | 43.80 | 44.11 | 42.87 | 43.15 | 366,481 | -0.47(-1.08%) |
Jul 25, 2008 | 43.17 | 43.97 | 42.91 | 43.62 | 239,209 | +0.80(+1.87%) |
Jul 24, 2008 | 44.90 | 44.90 | 42.45 | 42.82 | 385,951 | -1.62(-3.65%) |
Jul 23, 2008 | 44.48 | 44.95 | 43.72 | 44.44 | 364,935 | -0.37(-0.83%) |
Jul 22, 2008 | 43.16 | 45.58 | 42.89 | 44.81 | 557,226 | +1.25(+2.87%) |
Jul 21, 2008 | 43.15 | 44.27 | 43.15 | 43.56 | 342,011 | -0.11(-0.25%) |
Jul 18, 2008 | 45.09 | 45.17 | 42.97 | 43.67 | 581,222 | -1.57(-3.47%) |
Jul 17, 2008 | 45.35 | 46.00 | 43.90 | 45.24 | 419,881 | +0.34(+0.76%) |
Jul 16, 2008 | 43.78 | 45.32 | 42.71 | 44.90 | 418,589 | +0.85(+1.93%) |
Jul 15, 2008 | 42.95 | 44.90 | 41.96 | 44.05 | 453,508 | +0.29(+0.66%) |
Jul 14, 2008 | 45.10 | 45.89 | 43.22 | 43.76 | 386,982 | -0.61(-1.37%) |
Jul 11, 2008 | 44.30 | 45.32 | 43.20 | 44.37 | 482,010 | -0.28(-0.63%) |
Jul 10, 2008 | 43.91 | 45.42 | 43.01 | 44.65 | 476,088 | +0.81(+1.85%) |
Jul 09, 2008 | 43.77 | 44.53 | 43.62 | 43.84 | 480,282 | -0.09(-0.20%) |
Jul 08, 2008 | 42.25 | 44.25 | 42.21 | 43.93 | 502,316 | +1.65(+3.90%) |
Jul 07, 2008 | 42.97 | 43.44 | 41.93 | 42.28 | 644,273 | -0.64(-1.49%) |
Jul 04, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | +0.00(+0.00%) |
Jul 03, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | -2.69(-5.90%) |
Jul 02, 2008 | 46.12 | 46.21 | 45.01 | 45.61 | 385,017 | -0.51(-1.11%) |
Jul 01, 2008 | 46.34 | 46.92 | 45.74 | 46.12 | 292,033 | -0.34(-0.73%) |
Jun 30, 2008 | 45.93 | 47.15 | 45.59 | 46.46 | 346,677 | +0.26(+0.56%) |
Jun 27, 2008 | 45.63 | 47.39 | 45.29 | 46.20 | 789,795 | +0.17(+0.37%) |
Jun 26, 2008 | 48.98 | 49.10 | 45.88 | 46.03 | 872,276 | -3.19(-6.48%) |
Jun 25, 2008 | 50.66 | 50.81 | 48.69 | 49.22 | 613,742 | -1.77(-3.47%) |
Jun 24, 2008 | 50.88 | 51.69 | 49.96 | 50.99 | 395,999 | -0.08(-0.16%) |
Jun 23, 2008 | 51.74 | 52.28 | 50.23 | 51.07 | 374,118 | -0.92(-1.77%) |
Jun 20, 2008 | 52.71 | 53.27 | 51.22 | 51.99 | 322,232 | -0.82(-1.55%) |
Jun 19, 2008 | 51.25 | 52.84 | 50.94 | 52.81 | 151,071 | +1.08(+2.09%) |
Jun 18, 2008 | 51.65 | 52.39 | 50.43 | 51.73 | 324,766 | -0.24(-0.46%) |
Jun 17, 2008 | 53.13 | 53.13 | 51.70 | 51.97 | 217,524 | -1.01(-1.91%) |
Jun 16, 2008 | 52.91 | 53.41 | 52.54 | 52.98 | 208,577 | +0.03(+0.06%) |
Jun 13, 2008 | 53.41 | 53.41 | 51.97 | 52.95 | 452,696 | +0.06(+0.11%) |
Jun 12, 2008 | 52.35 | 53.21 | 52.35 | 52.89 | 318,362 | +0.62(+1.19%) |
Jun 11, 2008 | 52.80 | 53.40 | 51.98 | 52.27 | 328,286 | -0.60(-1.13%) |
Jun 10, 2008 | 52.98 | 53.19 | 51.83 | 52.87 | 409,060 | -0.26(-0.49%) |
Jun 09, 2008 | 54.63 | 54.63 | 52.82 | 53.13 | 667,860 | -0.88(-1.63%) |
Jun 06, 2008 | 54.37 | 54.93 | 53.66 | 54.01 | 241,838 | -0.79(-1.44%) |
Jun 05, 2008 | 54.12 | 54.80 | 53.55 | 54.80 | 245,495 | +1.18(+2.20%) |
Jun 04, 2008 | 53.82 | 54.21 | 53.40 | 53.62 | 448,040 | -0.20(-0.37%) |
Jun 03, 2008 | 52.29 | 53.92 | 52.26 | 53.82 | 552,385 | +1.39(+2.65%) |
Jun 02, 2008 | 52.15 | 52.75 | 51.94 | 52.43 | 528,160 | +0.17(+0.33%) |
May 30, 2008 | 51.45 | 52.26 | 51.20 | 52.26 | 408,095 | +0.96(+1.87%) |
May 29, 2008 | 52.30 | 52.30 | 51.20 | 51.30 | 407,262 | -0.66(-1.27%) |
May 28, 2008 | 51.21 | 52.12 | 50.91 | 51.96 | 528,257 | +1.19(+2.34%) |
May 27, 2008 | 49.15 | 51.60 | 48.80 | 50.77 | 574,315 | +1.50(+3.04%) |
May 26, 2008 | 49.30 | 50.11 | 48.96 | 49.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.30 | 50.11 | 48.96 | 49.27 | 247,254 | -0.36(-0.73%) |
May 22, 2008 | 48.72 | 49.99 | 48.59 | 49.63 | 229,736 | +0.63(+1.29%) |
May 21, 2008 | 50.05 | 50.22 | 48.69 | 49.00 | 156,796 | -0.74(-1.49%) |
May 20, 2008 | 49.80 | 49.88 | 49.41 | 49.74 | 133,822 | -0.16(-0.32%) |
May 19, 2008 | 49.20 | 49.94 | 49.20 | 49.90 | 145,010 | +0.07(+0.14%) |
May 16, 2008 | 50.71 | 50.90 | 48.55 | 49.83 | 241,717 | -1.04(-2.04%) |
May 15, 2008 | 50.76 | 52.37 | 50.13 | 50.87 | 382,832 | +0.47(+0.93%) |
May 14, 2008 | 48.69 | 51.10 | 48.14 | 50.40 | 392,729 | +1.79(+3.68%) |
May 13, 2008 | 49.60 | 49.68 | 48.45 | 48.61 | 217,523 | -0.41(-0.84%) |
May 12, 2008 | 48.60 | 49.17 | 48.18 | 49.02 | 187,887 | +0.19(+0.39%) |
May 09, 2008 | 47.78 | 49.11 | 47.78 | 48.83 | 70,541 | +0.41(+0.85%) |
May 08, 2008 | 48.33 | 48.50 | 47.05 | 48.42 | 226,912 | +0.06(+0.12%) |
May 07, 2008 | 49.10 | 49.80 | 48.25 | 48.36 | 227,402 | -0.84(-1.71%) |
May 06, 2008 | 48.21 | 49.30 | 47.78 | 49.20 | 335,867 | +0.86(+1.78%) |
May 05, 2008 | 48.23 | 48.79 | 47.64 | 48.34 | 362,455 | +0.05(+0.10%) |
May 02, 2008 | 48.93 | 48.93 | 46.00 | 48.29 | 820,658 | -0.56(-1.15%) |
May 01, 2008 | 47.99 | 49.09 | 47.83 | 48.85 | 490,435 | +1.09(+2.28%) |
Apr 30, 2008 | 47.63 | 49.10 | 46.41 | 47.76 | 1,229,238 | +1.20(+2.58%) |
Apr 29, 2008 | 46.25 | 46.99 | 45.61 | 46.56 | 675,910 | +0.22(+0.47%) |
Apr 28, 2008 | 46.66 | 47.00 | 46.23 | 46.34 | 450,740 | -0.34(-0.73%) |
Apr 25, 2008 | 46.01 | 47.29 | 46.01 | 46.68 | 329,137 | +0.80(+1.74%) |
Apr 24, 2008 | 43.98 | 46.14 | 43.84 | 45.88 | 329,387 | +1.96(+4.46%) |
Apr 23, 2008 | 44.32 | 44.70 | 43.47 | 43.92 | 346,894 | -0.34(-0.77%) |
Apr 22, 2008 | 44.40 | 45.19 | 43.89 | 44.26 | 771,355 | -0.14(-0.32%) |
Apr 21, 2008 | 45.10 | 45.36 | 44.02 | 44.40 | 370,123 | -0.96(-2.12%) |
Apr 18, 2008 | 44.55 | 46.07 | 44.01 | 45.36 | 415,128 | +1.02(+2.30%) |
Apr 17, 2008 | 44.72 | 44.78 | 44.00 | 44.34 | 221,722 | -0.42(-0.94%) |
Apr 16, 2008 | 44.63 | 45.25 | 44.39 | 44.76 | 156,849 | +0.65(+1.47%) |
Apr 15, 2008 | 43.25 | 44.26 | 43.25 | 44.11 | 209,955 | +0.86(+1.99%) |
Apr 14, 2008 | 43.57 | 43.57 | 42.77 | 43.25 | 132,017 | -0.32(-0.73%) |
Apr 11, 2008 | 44.35 | 44.35 | 43.20 | 43.57 | 84,500 | -0.96(-2.16%) |
Apr 10, 2008 | 44.85 | 44.88 | 43.54 | 44.53 | 136,500 | -0.35(-0.78%) |
Apr 09, 2008 | 45.65 | 45.66 | 44.75 | 44.88 | 95,990 | -0.97(-2.12%) |
Apr 08, 2008 | 45.95 | 46.29 | 45.61 | 45.85 | 238,500 | -0.24(-0.52%) |
Apr 07, 2008 | 46.35 | 46.42 | 46.00 | 46.09 | 116,300 | -0.22(-0.48%) |
Apr 04, 2008 | 46.22 | 46.40 | 45.69 | 46.31 | 82,100 | +0.21(+0.46%) |
Apr 03, 2008 | 44.99 | 46.45 | 44.75 | 46.10 | 194,200 | +1.12(+2.49%) |
Apr 02, 2008 | 46.00 | 46.15 | 44.88 | 44.98 | 509,240 | -1.13(-2.45%) |