Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.70 | 30.10 | 29.55 | 29.95 | 455,991 | +0.62(+2.12%) |
May 28, 2009 | 28.66 | 29.52 | 27.91 | 29.33 | 698,768 | +1.13(+4.01%) |
May 27, 2009 | 28.52 | 28.92 | 28.18 | 28.20 | 348,392 | -0.23(-0.81%) |
May 26, 2009 | 27.10 | 28.48 | 26.81 | 28.43 | 376,428 | +0.93(+3.36%) |
May 22, 2009 | 27.43 | 27.95 | 27.30 | 27.50 | 359,511 | +0.16(+0.60%) |
May 21, 2009 | 27.84 | 28.00 | 26.85 | 27.34 | 660,949 | -1.24(-4.33%) |
May 20, 2009 | 28.43 | 29.61 | 28.43 | 28.57 | 838,515 | +0.52(+1.84%) |
May 19, 2009 | 27.99 | 28.48 | 27.45 | 28.06 | 824,974 | +0.09(+0.32%) |
May 18, 2009 | 26.87 | 27.98 | 26.87 | 27.97 | 669,319 | +1.53(+5.79%) |
May 15, 2009 | 27.09 | 27.54 | 26.26 | 26.44 | 328,135 | -0.70(-2.59%) |
May 14, 2009 | 26.99 | 27.60 | 26.49 | 27.14 | 533,704 | +0.07(+0.24%) |
May 13, 2009 | 28.04 | 28.04 | 26.77 | 27.08 | 593,625 | -1.47(-5.13%) |
May 12, 2009 | 28.57 | 28.80 | 27.71 | 28.54 | 713,610 | +0.26(+0.94%) |
May 11, 2009 | 29.04 | 29.04 | 28.04 | 28.28 | 798,671 | -1.19(-4.04%) |
May 08, 2009 | 28.62 | 29.67 | 28.30 | 29.47 | 794,321 | +1.48(+5.30%) |
May 07, 2009 | 29.75 | 30.06 | 27.49 | 27.98 | 766,604 | -0.93(-3.20%) |
May 06, 2009 | 28.59 | 29.14 | 28.17 | 28.91 | 662,693 | +1.12(+4.04%) |
May 05, 2009 | 27.98 | 28.00 | 27.11 | 27.79 | 473,795 | -0.09(-0.32%) |
May 04, 2009 | 27.68 | 27.88 | 27.53 | 27.88 | 526,912 | +1.60(+6.07%) |
May 01, 2009 | 25.77 | 26.60 | 25.31 | 26.28 | 559,414 | +0.81(+3.18%) |
Apr 30, 2009 | 27.02 | 27.02 | 24.97 | 25.47 | 879,776 | -0.64(-2.45%) |
Apr 29, 2009 | 25.37 | 26.43 | 25.34 | 26.11 | 628,228 | +1.07(+4.28%) |
Apr 28, 2009 | 25.22 | 25.34 | 24.74 | 25.04 | 531,191 | -0.34(-1.35%) |
Apr 27, 2009 | 25.57 | 25.68 | 25.01 | 25.38 | 486,213 | -0.78(-2.97%) |
Apr 24, 2009 | 25.65 | 26.37 | 25.59 | 26.16 | 986,501 | +1.24(+5.00%) |
Apr 23, 2009 | 25.24 | 25.61 | 24.26 | 24.91 | 973,317 | -0.33(-1.30%) |
Apr 22, 2009 | 24.63 | 25.96 | 24.60 | 25.24 | 1,040,937 | +0.24(+0.95%) |
Apr 21, 2009 | 23.15 | 25.08 | 23.15 | 25.00 | 681,930 | +1.34(+5.67%) |
Apr 20, 2009 | 24.96 | 24.96 | 23.60 | 23.66 | 531,450 | -1.63(-6.44%) |
Apr 17, 2009 | 24.95 | 25.45 | 24.68 | 25.29 | 503,088 | +0.53(+2.15%) |
Apr 16, 2009 | 24.40 | 24.98 | 23.76 | 24.76 | 553,532 | +0.73(+3.03%) |
Apr 15, 2009 | 23.55 | 24.07 | 23.52 | 24.03 | 455,210 | +0.33(+1.38%) |
Apr 14, 2009 | 23.27 | 24.32 | 22.99 | 23.70 | 499,136 | +0.26(+1.12%) |
Apr 13, 2009 | 23.11 | 23.68 | 22.57 | 23.44 | 250,904 | -0.02(-0.10%) |
Apr 09, 2009 | 23.24 | 23.51 | 23.01 | 23.46 | 365,506 | +1.02(+4.52%) |
Apr 08, 2009 | 21.95 | 22.64 | 21.45 | 22.45 | 349,453 | +0.52(+2.35%) |
Apr 07, 2009 | 21.95 | 22.13 | 21.69 | 21.93 | 258,390 | -0.59(-2.62%) |
Apr 06, 2009 | 22.75 | 22.76 | 22.01 | 22.52 | 327,843 | -0.64(-2.76%) |
Apr 03, 2009 | 22.19 | 23.37 | 22.19 | 23.16 | 232,641 | +1.06(+4.82%) |
Apr 02, 2009 | 22.03 | 22.65 | 21.79 | 22.10 | 319,734 | +1.16(+5.55%) |
Apr 01, 2009 | 20.40 | 21.09 | 19.94 | 20.93 | 278,097 | +0.32(+1.55%) |
Mar 31, 2009 | 21.47 | 21.47 | 20.57 | 20.62 | 519,314 | -0.40(-1.89%) |
Mar 30, 2009 | 21.21 | 21.38 | 20.65 | 21.01 | 422,219 | -2.04(-8.86%) |
Mar 26, 2009 | 23.43 | 23.85 | 22.84 | 23.06 | 533,644 | +0.13(+0.57%) |
Mar 25, 2009 | 23.26 | 23.55 | 22.09 | 22.92 | 500,192 | -0.16(-0.71%) |
Mar 24, 2009 | 23.16 | 23.64 | 22.79 | 23.09 | 336,929 | -0.56(-2.35%) |
Mar 23, 2009 | 22.92 | 23.66 | 22.83 | 23.64 | 281,352 | +2.16(+10.06%) |
Mar 20, 2009 | 22.92 | 22.98 | 21.34 | 21.48 | 300,075 | -1.30(-5.71%) |
Mar 19, 2009 | 22.55 | 23.43 | 22.55 | 22.79 | 433,688 | +0.97(+4.43%) |
Mar 18, 2009 | 21.34 | 22.15 | 20.63 | 21.82 | 330,854 | +0.40(+1.87%) |
Mar 17, 2009 | 20.78 | 21.50 | 20.50 | 21.42 | 187,180 | +0.62(+2.98%) |
Mar 16, 2009 | 20.27 | 21.37 | 20.12 | 20.80 | 288,193 | +0.61(+3.01%) |
Mar 13, 2009 | 20.60 | 20.67 | 19.91 | 20.19 | 0 | -0.28(-1.36%) |
Mar 12, 2009 | 19.85 | 20.53 | 19.27 | 20.47 | 220,998 | +0.88(+4.51%) |
Mar 11, 2009 | 20.14 | 20.15 | 19.19 | 19.58 | 231,960 | -0.34(-1.69%) |
Mar 10, 2009 | 19.47 | 20.26 | 19.29 | 19.92 | 436,844 | +1.20(+6.38%) |
Mar 09, 2009 | 18.20 | 19.51 | 18.20 | 18.72 | 290,860 | +0.21(+1.15%) |
Mar 06, 2009 | 18.72 | 19.03 | 17.84 | 18.51 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.61 | 19.61 | 18.16 | 18.27 | 392,232 | -1.32(-6.73%) |
Mar 04, 2009 | 18.92 | 20.11 | 18.92 | 19.58 | 366,484 | +1.39(+7.65%) |
Mar 02, 2009 | 19.37 | 19.55 | 18.13 | 18.19 | 486,496 | -1.79(-8.97%) |
Feb 27, 2009 | 19.65 | 20.71 | 19.38 | 19.99 | 0 | -0.13(-0.65%) |
Feb 26, 2009 | 20.17 | 20.92 | 20.12 | 20.12 | 536,375 | +0.40(+2.03%) |
Feb 25, 2009 | 19.92 | 20.46 | 19.30 | 19.71 | 760,471 | -0.34(-1.67%) |
Feb 24, 2009 | 19.00 | 20.15 | 18.95 | 20.05 | 623,030 | +1.16(+6.16%) |
Feb 23, 2009 | 20.30 | 22.62 | 18.79 | 18.89 | 797,758 | -1.11(-5.53%) |
Feb 20, 2009 | 20.07 | 20.42 | 19.37 | 19.99 | 829,047 | -0.63(-3.06%) |
Feb 19, 2009 | 20.51 | 21.17 | 20.48 | 20.62 | 812,950 | +0.36(+1.78%) |
Feb 18, 2009 | 20.28 | 20.46 | 19.76 | 20.26 | 674,363 | +0.06(+0.28%) |
Feb 17, 2009 | 21.02 | 21.12 | 20.17 | 20.21 | 660,608 | -1.83(-8.29%) |
Feb 13, 2009 | 22.08 | 22.64 | 21.79 | 22.03 | 570,235 | +0.04(+0.19%) |
Feb 12, 2009 | 21.46 | 22.03 | 21.24 | 21.99 | 648,241 | -0.17(-0.78%) |
Feb 11, 2009 | 22.56 | 23.01 | 21.52 | 22.16 | 995,847 | -0.29(-1.31%) |
Feb 10, 2009 | 23.69 | 24.14 | 22.13 | 22.46 | 834,376 | -1.25(-5.28%) |
Feb 09, 2009 | 23.86 | 24.68 | 23.37 | 23.71 | 576,888 | +0.08(+0.35%) |
Feb 06, 2009 | 22.87 | 23.87 | 22.50 | 23.63 | 330,251 | +0.75(+3.29%) |
Feb 05, 2009 | 21.82 | 23.02 | 21.34 | 22.88 | 140,224 | +0.86(+3.90%) |
Feb 04, 2009 | 21.60 | 22.43 | 21.60 | 22.02 | 194,165 | +0.66(+3.11%) |
Feb 03, 2009 | 21.37 | 21.47 | 20.91 | 21.35 | 147,624 | +0.07(+0.35%) |
Feb 02, 2009 | 21.21 | 21.63 | 20.94 | 21.28 | 112,436 | -0.45(-2.07%) |
Jan 30, 2009 | 22.54 | 22.74 | 21.55 | 21.73 | 0 | -0.61(-2.71%) |
Jan 29, 2009 | 23.01 | 23.01 | 22.18 | 22.33 | 457,313 | -1.12(-4.78%) |
Jan 28, 2009 | 23.03 | 23.72 | 22.65 | 23.46 | 667,316 | +1.07(+4.79%) |
Jan 27, 2009 | 22.52 | 22.65 | 21.69 | 22.38 | 591,964 | +0.00(+0.00%) |
Jan 26, 2009 | 21.77 | 23.23 | 21.77 | 22.38 | 681,345 | +0.61(+2.78%) |
Jan 23, 2009 | 19.65 | 22.27 | 19.65 | 21.78 | 610,617 | +1.39(+6.83%) |
Jan 22, 2009 | 20.66 | 20.93 | 19.93 | 20.39 | 510,937 | -0.89(-4.19%) |
Jan 21, 2009 | 20.18 | 21.36 | 19.76 | 21.28 | 358,207 | +1.64(+8.34%) |
Jan 20, 2009 | 20.83 | 21.45 | 19.56 | 19.64 | 414,596 | -1.63(-7.66%) |
Jan 16, 2009 | 21.57 | 21.57 | 20.64 | 21.27 | 506,590 | +0.02(+0.12%) |
Jan 15, 2009 | 20.87 | 21.39 | 20.14 | 21.25 | 238,374 | +0.20(+0.93%) |
Jan 14, 2009 | 21.88 | 21.88 | 20.81 | 21.05 | 437,451 | -1.38(-6.17%) |
Jan 13, 2009 | 21.77 | 22.54 | 21.49 | 22.43 | 365,431 | +0.63(+2.89%) |
Jan 12, 2009 | 22.74 | 22.74 | 21.57 | 21.80 | 168,358 | -1.15(-4.99%) |
Jan 09, 2009 | 24.27 | 24.42 | 22.81 | 22.95 | 277,264 | -1.64(-6.66%) |
Jan 08, 2009 | 24.01 | 24.59 | 23.63 | 24.59 | 129,723 | +0.40(+1.64%) |
Jan 07, 2009 | 24.88 | 24.88 | 23.64 | 24.19 | 167,195 | -1.15(-4.54%) |
Jan 06, 2009 | 24.69 | 25.73 | 24.58 | 25.34 | 296,565 | +1.16(+4.81%) |
Jan 05, 2009 | 23.13 | 24.89 | 23.01 | 24.18 | 420,499 | +0.95(+4.09%) |
Jan 02, 2009 | 21.74 | 23.52 | 21.74 | 23.23 | 0 | +1.51(+6.98%) |
Jan 01, 2009 | 21.34 | 22.05 | 21.06 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.34 | 22.05 | 21.06 | 21.71 | 175,045 | +0.37(+1.73%) |
Dec 30, 2008 | 20.98 | 21.34 | 20.44 | 21.34 | 84,496 | +0.63(+3.04%) |
Dec 29, 2008 | 20.58 | 20.90 | 20.16 | 20.71 | 182,729 | +0.47(+2.30%) |
Dec 26, 2008 | 19.66 | 20.26 | 19.61 | 20.25 | 84,000 | +0.75(+3.86%) |
Dec 24, 2008 | 19.55 | 19.66 | 19.22 | 19.49 | 55,284 | +0.06(+0.29%) |
Dec 23, 2008 | 20.17 | 20.19 | 19.24 | 19.44 | 191,813 | -0.47(-2.39%) |
Dec 22, 2008 | 20.84 | 20.92 | 19.65 | 19.91 | 760,698 | -1.06(-5.07%) |
Dec 19, 2008 | 20.58 | 21.24 | 20.30 | 20.98 | 275,911 | +0.57(+2.81%) |
Dec 18, 2008 | 22.64 | 22.64 | 20.37 | 20.40 | 184,509 | -2.16(-9.58%) |
Dec 17, 2008 | 22.32 | 23.13 | 22.18 | 22.56 | 283,787 | +0.00(+0.00%) |
Dec 16, 2008 | 22.24 | 22.62 | 21.58 | 22.56 | 270,245 | +0.58(+2.64%) |
Dec 15, 2008 | 22.20 | 22.85 | 21.43 | 21.98 | 256,933 | +0.25(+1.17%) |
Dec 12, 2008 | 21.00 | 21.88 | 20.46 | 21.73 | 316,414 | -0.10(-0.48%) |
Dec 11, 2008 | 22.38 | 23.09 | 21.48 | 21.83 | 235,274 | -0.42(-1.88%) |
Dec 10, 2008 | 21.54 | 22.59 | 21.53 | 22.25 | 262,431 | +1.13(+5.35%) |
Dec 09, 2008 | 20.54 | 22.00 | 20.42 | 21.12 | 270,657 | +0.40(+1.94%) |
Dec 08, 2008 | 20.20 | 21.07 | 20.04 | 20.72 | 669,575 | +1.37(+7.06%) |
Dec 05, 2008 | 18.44 | 19.39 | 17.66 | 19.35 | 393,766 | +0.47(+2.47%) |
Dec 04, 2008 | 20.39 | 20.61 | 18.45 | 18.89 | 301,010 | -1.90(-9.14%) |
Dec 03, 2008 | 20.07 | 20.88 | 19.59 | 20.79 | 647,137 | -0.20(-0.98%) |
Dec 02, 2008 | 21.63 | 21.63 | 20.14 | 20.99 | 408,820 | +0.38(+1.87%) |
Dec 01, 2008 | 23.99 | 23.99 | 20.59 | 20.61 | 231,504 | -3.66(-15.08%) |
Nov 28, 2008 | 24.23 | 24.27 | 23.73 | 24.27 | 51,609 | -0.21(-0.87%) |
Nov 26, 2008 | 21.99 | 24.50 | 21.99 | 24.48 | 366,539 | +2.13(+9.52%) |
Nov 25, 2008 | 22.37 | 22.57 | 21.47 | 22.35 | 275,550 | +0.29(+1.30%) |
Nov 24, 2008 | 20.97 | 22.59 | 20.73 | 22.06 | 388,680 | +1.57(+7.67%) |
Nov 21, 2008 | 19.65 | 20.49 | 18.50 | 20.49 | 619,382 | +1.97(+10.65%) |
Nov 20, 2008 | 21.53 | 21.53 | 18.32 | 18.52 | 449,235 | -3.61(-16.32%) |
Nov 19, 2008 | 23.60 | 24.26 | 22.13 | 22.13 | 232,428 | -1.65(-6.95%) |
Nov 18, 2008 | 23.77 | 23.90 | 22.70 | 23.78 | 167,160 | +0.42(+1.79%) |
Nov 17, 2008 | 23.72 | 24.58 | 23.37 | 23.37 | 193,043 | -0.52(-2.16%) |
Nov 14, 2008 | 24.96 | 25.40 | 23.65 | 23.88 | 217,810 | -1.74(-6.81%) |
Nov 13, 2008 | 23.01 | 25.63 | 21.84 | 25.63 | 384,183 | +2.69(+11.71%) |
Nov 12, 2008 | 24.48 | 24.52 | 22.92 | 22.94 | 217,777 | -2.15(-8.58%) |
Nov 11, 2008 | 25.38 | 25.89 | 24.59 | 25.09 | 123,402 | -1.23(-4.67%) |
Nov 10, 2008 | 27.07 | 27.73 | 25.80 | 26.32 | 166,408 | -0.18(-0.68%) |
Nov 07, 2008 | 25.78 | 26.81 | 25.50 | 26.50 | 104,349 | +0.74(+2.89%) |
Nov 06, 2008 | 27.14 | 27.62 | 25.48 | 25.76 | 211,866 | -2.05(-7.36%) |
Nov 05, 2008 | 28.23 | 29.20 | 27.64 | 27.80 | 170,213 | -1.46(-4.98%) |
Nov 04, 2008 | 27.56 | 29.38 | 27.56 | 29.26 | 310,831 | +2.26(+8.37%) |
Nov 03, 2008 | 28.38 | 28.38 | 26.67 | 27.00 | 154,198 | -1.05(-3.74%) |
Oct 31, 2008 | 27.65 | 28.92 | 26.65 | 28.05 | 152,690 | +0.11(+0.38%) |
Oct 30, 2008 | 27.02 | 27.98 | 25.99 | 27.94 | 241,855 | +2.22(+8.62%) |
Oct 29, 2008 | 24.30 | 27.35 | 24.30 | 25.72 | 345,965 | +1.62(+6.73%) |
Oct 28, 2008 | 22.83 | 24.52 | 21.48 | 24.10 | 575,393 | +1.79(+8.04%) |
Oct 27, 2008 | 23.17 | 24.25 | 22.31 | 22.31 | 141,502 | -1.67(-6.96%) |
Oct 24, 2008 | 22.92 | 24.37 | 22.62 | 23.98 | 472,012 | -1.51(-5.91%) |
Oct 23, 2008 | 25.21 | 25.83 | 23.46 | 25.49 | 509,496 | +0.84(+3.39%) |
Oct 22, 2008 | 27.48 | 27.48 | 23.90 | 24.65 | 258,946 | -3.60(-12.75%) |
Oct 21, 2008 | 28.48 | 29.56 | 27.58 | 28.25 | 304,486 | -0.79(-2.71%) |
Oct 20, 2008 | 27.26 | 29.04 | 26.98 | 29.04 | 416,655 | +2.96(+11.33%) |
Oct 17, 2008 | 25.58 | 28.06 | 24.69 | 26.08 | 336,564 | -0.34(-1.27%) |
Oct 16, 2008 | 25.84 | 26.97 | 23.87 | 26.42 | 621,379 | +0.83(+3.23%) |
Oct 15, 2008 | 30.87 | 30.87 | 25.58 | 25.59 | 366,154 | -5.17(-16.82%) |
Oct 14, 2008 | 33.65 | 33.65 | 29.38 | 30.77 | 220,385 | +0.33(+1.08%) |
Oct 13, 2008 | 27.96 | 30.44 | 25.70 | 30.44 | 375,942 | +4.86(+19.01%) |
Oct 10, 2008 | 23.86 | 27.73 | 23.16 | 25.58 | 483,454 | -2.64(-9.37%) |
Oct 09, 2008 | 31.03 | 32.27 | 28.11 | 28.22 | 139,326 | -2.50(-8.13%) |
Oct 08, 2008 | 29.31 | 32.26 | 28.30 | 30.72 | 403,848 | +0.01(+0.03%) |
Oct 07, 2008 | 32.68 | 34.78 | 30.71 | 30.71 | 349,540 | -2.96(-8.80%) |
Oct 06, 2008 | 34.95 | 34.95 | 30.28 | 33.67 | 752,660 | -2.59(-7.14%) |
Oct 03, 2008 | 36.61 | 38.90 | 36.18 | 36.26 | 438,775 | -0.29(-0.80%) |
Oct 02, 2008 | 39.97 | 40.12 | 36.34 | 36.55 | 289,886 | -4.15(-10.20%) |
Oct 01, 2008 | 41.84 | 41.84 | 39.77 | 40.71 | 147,111 | -1.66(-3.92%) |
Sep 30, 2008 | 42.57 | 42.81 | 40.76 | 42.37 | 121,446 | +1.78(+4.40%) |
Sep 29, 2008 | 44.05 | 44.05 | 39.31 | 40.58 | 368,201 | -4.95(-10.86%) |
Sep 26, 2008 | 45.36 | 45.93 | 44.21 | 45.53 | 0 | -1.28(-2.73%) |
Sep 25, 2008 | 46.59 | 47.13 | 46.26 | 46.81 | 119,277 | +0.47(+1.02%) |
Sep 24, 2008 | 47.31 | 47.31 | 46.26 | 46.33 | 115,267 | -0.22(-0.46%) |
Sep 23, 2008 | 48.94 | 48.97 | 46.41 | 46.55 | 182,137 | -2.31(-4.74%) |
Sep 22, 2008 | 48.83 | 51.41 | 48.29 | 48.86 | 318,587 | +0.01(+0.02%) |
Sep 19, 2008 | 58.49 | 58.95 | 46.67 | 48.85 | 0 | +3.52(+7.77%) |
Sep 18, 2008 | 46.59 | 46.67 | 43.08 | 45.33 | 555,319 | +1.09(+2.46%) |
Sep 17, 2008 | 45.78 | 46.29 | 43.63 | 44.24 | 483,223 | -1.60(-3.50%) |
Sep 16, 2008 | 43.23 | 45.85 | 41.86 | 45.85 | 628,809 | +1.44(+3.24%) |
Sep 15, 2008 | 46.41 | 46.43 | 44.00 | 44.41 | 382,231 | -3.45(-7.20%) |
Sep 12, 2008 | 46.10 | 48.07 | 46.10 | 47.85 | 450,559 | +1.50(+3.23%) |
Sep 11, 2008 | 45.18 | 46.36 | 44.31 | 46.36 | 853,812 | +0.78(+1.71%) |
Sep 10, 2008 | 44.67 | 45.81 | 44.27 | 45.58 | 269,582 | +1.20(+2.69%) |
Sep 09, 2008 | 46.89 | 46.89 | 44.28 | 44.38 | 272,069 | -3.26(-6.84%) |
Sep 08, 2008 | 49.43 | 50.26 | 47.17 | 47.64 | 299,922 | -0.98(-2.02%) |
Sep 05, 2008 | 48.71 | 49.06 | 47.32 | 48.62 | 0 | -0.31(-0.64%) |
Sep 04, 2008 | 49.75 | 50.12 | 48.11 | 48.94 | 278,623 | -0.86(-1.73%) |
Sep 03, 2008 | 50.73 | 51.43 | 49.03 | 49.80 | 404,364 | -1.24(-2.44%) |
Sep 02, 2008 | 52.64 | 53.22 | 50.96 | 51.04 | 501,420 | -3.14(-5.80%) |
Aug 29, 2008 | 55.93 | 55.93 | 54.14 | 54.18 | 157,074 | -0.84(-1.52%) |
Aug 28, 2008 | 56.16 | 56.25 | 54.22 | 55.02 | 286,169 | -0.65(-1.18%) |
Aug 27, 2008 | 55.79 | 56.07 | 55.13 | 55.67 | 271,486 | +0.61(+1.12%) |
Aug 26, 2008 | 54.40 | 55.35 | 54.39 | 55.06 | 132,964 | +1.03(+1.91%) |
Aug 25, 2008 | 54.61 | 54.98 | 53.67 | 54.03 | 152,121 | -0.56(-1.02%) |
Aug 22, 2008 | 55.59 | 55.59 | 54.21 | 54.58 | 175,572 | -1.02(-1.83%) |
Aug 21, 2008 | 55.30 | 56.06 | 54.81 | 55.60 | 272,471 | +1.20(+2.20%) |
Aug 20, 2008 | 53.35 | 54.56 | 52.84 | 54.40 | 655,522 | +1.70(+3.22%) |
Aug 19, 2008 | 51.01 | 53.01 | 50.99 | 52.70 | 216,530 | +1.38(+2.70%) |
Aug 18, 2008 | 52.73 | 52.90 | 51.15 | 51.32 | 381,421 | -0.87(-1.66%) |
Aug 15, 2008 | 53.23 | 53.23 | 51.72 | 52.18 | 0 | -1.21(-2.26%) |
Aug 14, 2008 | 55.57 | 55.57 | 52.59 | 53.39 | 525,061 | -0.64(-1.18%) |
Aug 13, 2008 | 51.99 | 54.18 | 51.97 | 54.03 | 459,806 | +1.95(+3.74%) |
Aug 12, 2008 | 52.38 | 52.92 | 51.95 | 52.08 | 442,740 | -0.14(-0.27%) |
Aug 11, 2008 | 52.23 | 52.77 | 51.17 | 52.22 | 744,776 | -0.23(-0.44%) |
Aug 08, 2008 | 53.71 | 53.71 | 51.90 | 52.45 | 446,487 | -1.41(-2.61%) |
Aug 07, 2008 | 54.28 | 55.22 | 53.74 | 53.86 | 739,197 | -0.51(-0.93%) |
Aug 06, 2008 | 53.22 | 54.42 | 52.67 | 54.36 | 406,617 | +1.16(+2.19%) |
Aug 05, 2008 | 52.89 | 53.64 | 52.10 | 53.20 | 698,763 | -0.13(-0.25%) |
Aug 04, 2008 | 56.29 | 56.29 | 52.66 | 53.33 | 788,230 | -3.23(-5.70%) |
Aug 01, 2008 | 55.47 | 57.54 | 55.47 | 56.56 | 585,814 | +0.34(+0.61%) |
Jul 31, 2008 | 57.88 | 57.88 | 56.00 | 56.21 | 320,250 | -1.92(-3.31%) |
Jul 30, 2008 | 55.00 | 58.14 | 54.69 | 58.14 | 621,547 | +3.09(+5.62%) |
Jul 29, 2008 | 55.04 | 55.84 | 54.67 | 55.04 | 521,049 | -1.00(-1.78%) |
Jul 28, 2008 | 56.80 | 57.15 | 55.74 | 56.04 | 495,782 | -0.29(-0.51%) |
Jul 25, 2008 | 55.70 | 56.84 | 55.42 | 56.33 | 477,493 | +0.37(+0.66%) |
Jul 24, 2008 | 56.65 | 57.10 | 54.38 | 55.96 | 741,222 | -0.68(-1.20%) |
Jul 23, 2008 | 58.74 | 59.05 | 55.98 | 56.64 | 787,599 | -2.42(-4.09%) |
Jul 22, 2008 | 60.83 | 61.33 | 58.65 | 59.05 | 701,825 | -1.48(-2.44%) |
Jul 21, 2008 | 58.91 | 60.53 | 58.18 | 60.53 | 353,344 | +2.15(+3.69%) |
Jul 18, 2008 | 57.59 | 59.26 | 57.59 | 58.38 | 446,677 | +1.15(+2.02%) |
Jul 17, 2008 | 58.16 | 59.78 | 56.06 | 57.22 | 534,870 | -0.85(-1.47%) |
Jul 16, 2008 | 58.49 | 59.16 | 56.84 | 58.07 | 662,308 | -0.76(-1.29%) |
Jul 15, 2008 | 60.59 | 61.11 | 58.59 | 58.83 | 535,505 | -2.37(-3.87%) |
Jul 14, 2008 | 60.46 | 61.64 | 60.27 | 61.20 | 437,215 | +1.28(+2.13%) |
Jul 11, 2008 | 60.17 | 60.90 | 58.96 | 59.92 | 320,954 | +0.11(+0.19%) |
Jul 10, 2008 | 58.41 | 59.81 | 57.28 | 59.81 | 258,897 | +1.47(+2.53%) |
Jul 09, 2008 | 59.35 | 60.47 | 58.29 | 58.33 | 281,723 | -0.61(-1.04%) |
Jul 08, 2008 | 59.29 | 59.29 | 57.26 | 58.95 | 284,493 | -1.17(-1.95%) |
Jul 07, 2008 | 60.84 | 61.72 | 59.15 | 60.12 | 177,983 | -1.28(-2.09%) |
Jul 04, 2008 | 63.22 | 63.22 | 60.35 | 61.40 | 178,358 | +0.00(+0.00%) |
Jul 03, 2008 | 63.22 | 63.22 | 60.35 | 61.40 | 178,358 | -1.32(-2.10%) |
Jul 02, 2008 | 65.72 | 66.59 | 62.72 | 62.72 | 106,777 | -2.54(-3.89%) |
Jul 01, 2008 | 64.88 | 65.57 | 64.06 | 65.26 | 307,607 | +0.24(+0.37%) |
Jun 30, 2008 | 64.94 | 65.78 | 64.78 | 65.02 | 118,892 | +0.50(+0.77%) |
Jun 27, 2008 | 64.18 | 65.04 | 63.80 | 64.52 | 105,665 | +0.56(+0.87%) |
Jun 26, 2008 | 64.18 | 64.78 | 62.82 | 63.97 | 93,791 | -0.06(-0.10%) |
Jun 25, 2008 | 64.75 | 64.78 | 62.41 | 64.03 | 90,743 | -0.48(-0.74%) |
Jun 24, 2008 | 65.34 | 65.35 | 64.27 | 64.51 | 104,576 | -1.19(-1.81%) |
Jun 23, 2008 | 63.27 | 65.69 | 63.14 | 65.69 | 50,629 | +2.70(+4.29%) |
Jun 20, 2008 | 63.49 | 64.26 | 62.72 | 62.99 | 85,355 | -0.34(-0.54%) |
Jun 19, 2008 | 64.56 | 64.70 | 63.21 | 63.34 | 123,556 | -0.60(-0.93%) |
Jun 18, 2008 | 63.43 | 64.05 | 62.81 | 63.93 | 133,445 | +0.51(+0.80%) |
Jun 17, 2008 | 61.77 | 63.59 | 61.77 | 63.43 | 91,285 | +1.33(+2.15%) |
Jun 16, 2008 | 62.81 | 62.81 | 61.74 | 62.09 | 114,740 | +0.54(+0.88%) |
Jun 13, 2008 | 61.24 | 61.98 | 61.08 | 61.55 | 109,683 | +0.58(+0.95%) |
Jun 12, 2008 | 61.60 | 61.80 | 60.68 | 60.97 | 106,101 | -1.20(-1.92%) |
Jun 11, 2008 | 62.49 | 62.60 | 61.44 | 62.17 | 138,363 | +0.24(+0.38%) |
Jun 10, 2008 | 61.74 | 63.38 | 61.13 | 61.93 | 67,238 | -1.49(-2.35%) |
Jun 09, 2008 | 62.47 | 63.95 | 62.01 | 63.42 | 164,970 | +1.42(+2.30%) |
Jun 06, 2008 | 63.22 | 64.35 | 61.99 | 61.99 | 138,890 | -0.85(-1.35%) |
Jun 05, 2008 | 60.56 | 62.84 | 60.56 | 62.84 | 100,067 | +2.77(+4.62%) |
Jun 04, 2008 | 59.97 | 61.27 | 59.60 | 60.07 | 275,954 | +0.10(+0.16%) |
Jun 03, 2008 | 60.55 | 61.57 | 59.91 | 59.97 | 202,384 | -0.92(-1.51%) |