Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 54.62 | 55.00 | 53.90 | 54.67 | 2,111 | +0.44(+0.81%) |
Apr 29, 2009 | 46.75 | 54.89 | 46.74 | 54.23 | 7,529 | +7.48(+16.00%) |
Apr 28, 2009 | 46.20 | 46.75 | 46.20 | 46.75 | 2,159 | -0.33(-0.70%) |
Apr 27, 2009 | 46.75 | 47.08 | 46.59 | 47.08 | 250 | +0.33(+0.71%) |
Apr 24, 2009 | 46.75 | 46.75 | 45.65 | 46.75 | 663 | +0.44(+0.95%) |
Apr 23, 2009 | 46.20 | 46.75 | 46.20 | 46.31 | 1,705 | -0.22(-0.47%) |
Apr 22, 2009 | 46.53 | 46.64 | 45.65 | 46.53 | 1,070 | +0.22(+0.48%) |
Apr 21, 2009 | 45.54 | 46.75 | 45.54 | 46.31 | 938 | +0.11(+0.24%) |
Apr 20, 2009 | 46.64 | 46.64 | 44.11 | 46.20 | 3,857 | -0.11(-0.24%) |
Apr 17, 2009 | 45.87 | 46.75 | 42.02 | 46.31 | 5,498 | -0.37(-0.80%) |
Apr 16, 2009 | 46.75 | 47.30 | 46.20 | 46.68 | 4,927 | -0.06(-0.14%) |
Apr 15, 2009 | 46.75 | 46.75 | 46.42 | 46.75 | 927 | +0.55(+1.19%) |
Apr 14, 2009 | 46.75 | 46.75 | 45.54 | 46.20 | 1,183 | -0.55(-1.18%) |
Apr 13, 2009 | 45.54 | 46.75 | 45.54 | 46.75 | 919 | +0.00(+0.00%) |
Apr 09, 2009 | 44.99 | 46.75 | 44.55 | 46.75 | 2,701 | +1.76(+3.91%) |
Apr 08, 2009 | 45.65 | 46.09 | 44.34 | 44.99 | 535 | -1.12(-2.43%) |
Apr 07, 2009 | 45.87 | 46.42 | 45.65 | 46.11 | 741 | +0.46(+1.01%) |
Apr 06, 2009 | 46.02 | 46.31 | 45.65 | 45.65 | 1,136 | -0.88(-1.89%) |
Apr 03, 2009 | 45.76 | 46.75 | 45.65 | 46.53 | 1,145 | +0.88(+1.93%) |
Apr 02, 2009 | 46.53 | 46.75 | 44.00 | 45.65 | 2,509 | -0.83(-1.79%) |
Apr 01, 2009 | 45.65 | 46.75 | 45.21 | 46.48 | 836 | -0.27(-0.57%) |
Mar 31, 2009 | 46.42 | 46.75 | 45.76 | 46.75 | 775 | +1.43(+3.16%) |
Mar 30, 2009 | 44.33 | 46.64 | 44.33 | 45.32 | 336 | -1.43(-3.06%) |
Mar 26, 2009 | 43.89 | 46.75 | 43.89 | 46.75 | 3,097 | +5.61(+13.64%) |
Mar 25, 2009 | 41.58 | 43.01 | 39.05 | 41.14 | 2,585 | +0.22(+0.54%) |
Mar 24, 2009 | 44.11 | 46.75 | 40.81 | 40.92 | 3,122 | -6.60(-13.89%) |
Mar 23, 2009 | 47.41 | 47.52 | 41.03 | 47.52 | 2,374 | +0.77(+1.65%) |
Mar 20, 2009 | 44.88 | 46.75 | 43.89 | 46.75 | 1,732 | +1.76(+3.91%) |
Mar 19, 2009 | 47.30 | 47.30 | 44.99 | 44.99 | 1,001 | -1.61(-3.45%) |
Mar 18, 2009 | 46.07 | 47.30 | 45.76 | 46.60 | 1,032 | +2.80(+6.39%) |
Mar 17, 2009 | 46.53 | 46.53 | 41.80 | 43.80 | 2,053 | -1.85(-4.05%) |
Mar 16, 2009 | 45.10 | 47.74 | 44.11 | 45.65 | 2,845 | +0.55(+1.22%) |
Mar 13, 2009 | 42.68 | 45.10 | 41.03 | 45.10 | 3,300 | +2.42(+5.67%) |
Mar 12, 2009 | 30.25 | 42.68 | 30.25 | 42.68 | 3,734 | +14.52(+51.56%) |
Mar 11, 2009 | 31.79 | 35.09 | 28.16 | 28.16 | 3,136 | -4.62(-14.10%) |
Mar 10, 2009 | 35.64 | 35.64 | 32.12 | 32.78 | 1,432 | +0.66(+2.06%) |
Mar 09, 2009 | 30.58 | 33.00 | 30.58 | 32.12 | 1,805 | +0.33(+1.04%) |
Mar 06, 2009 | 32.56 | 33.00 | 31.79 | 31.79 | 2,614 | -0.99(-3.02%) |
Mar 05, 2009 | 34.07 | 34.07 | 31.68 | 32.78 | 1,527 | -1.20(-3.53%) |
Mar 04, 2009 | 34.76 | 36.52 | 33.33 | 33.98 | 2,639 | -2.56(-7.00%) |
Mar 02, 2009 | 40.59 | 40.59 | 35.20 | 36.54 | 2,859 | -4.60(-11.18%) |
Feb 27, 2009 | 42.57 | 42.57 | 40.48 | 41.14 | 1,415 | -1.43(-3.36%) |
Feb 26, 2009 | 42.79 | 42.79 | 42.57 | 42.57 | 399 | +0.33(+0.78%) |
Feb 25, 2009 | 42.90 | 43.01 | 41.25 | 42.24 | 788 | +1.32(+3.23%) |
Feb 24, 2009 | 43.45 | 43.45 | 40.04 | 40.92 | 2,249 | -2.53(-5.82%) |
Feb 23, 2009 | 44.11 | 44.20 | 43.12 | 43.45 | 645 | -1.65(-3.66%) |
Feb 20, 2009 | 44.11 | 45.10 | 42.90 | 45.10 | 4,510 | +0.00(+0.00%) |
Feb 19, 2009 | 45.32 | 47.30 | 40.26 | 45.10 | 3,463 | -0.21(-0.47%) |
Feb 18, 2009 | 46.09 | 46.20 | 44.33 | 45.31 | 172 | -1.29(-2.77%) |
Feb 17, 2009 | 44.66 | 46.86 | 44.66 | 46.60 | 918 | -0.70(-1.47%) |
Feb 13, 2009 | 45.87 | 47.30 | 45.10 | 47.30 | 1,052 | +3.19(+7.23%) |
Feb 12, 2009 | 44.11 | 44.22 | 44.00 | 44.11 | 236 | -0.33(-0.73%) |
Feb 11, 2009 | 44.99 | 45.10 | 44.11 | 44.44 | 409 | -1.76(-3.82%) |
Feb 10, 2009 | 43.12 | 46.33 | 42.57 | 46.20 | 2,302 | +1.30(+2.89%) |
Feb 09, 2009 | 44.00 | 44.90 | 43.34 | 44.90 | 3,167 | -0.20(-0.44%) |
Feb 06, 2009 | 44.86 | 45.10 | 43.45 | 45.10 | 2,906 | +1.19(+2.72%) |
Feb 05, 2009 | 42.35 | 44.29 | 42.35 | 43.91 | 154 | +0.57(+1.30%) |
Feb 04, 2009 | 42.02 | 43.45 | 42.02 | 43.34 | 883 | +1.52(+3.64%) |
Feb 03, 2009 | 41.91 | 42.57 | 39.05 | 41.82 | 1,790 | +2.77(+7.09%) |
Feb 02, 2009 | 40.15 | 42.24 | 38.50 | 39.05 | 1,609 | -0.66(-1.66%) |
Jan 30, 2009 | 39.49 | 39.71 | 39.05 | 39.71 | 245 | -0.78(-1.93%) |
Jan 29, 2009 | 42.35 | 42.35 | 39.05 | 40.49 | 266 | -1.86(-4.39%) |
Jan 28, 2009 | 42.24 | 42.35 | 41.03 | 42.35 | 915 | -0.48(-1.13%) |
Jan 27, 2009 | 42.90 | 42.90 | 42.02 | 42.83 | 195 | +0.48(+1.14%) |
Jan 26, 2009 | 41.80 | 42.90 | 41.14 | 42.35 | 361 | +0.83(+2.00%) |
Jan 23, 2009 | 43.12 | 43.12 | 41.03 | 41.52 | 806 | -1.82(-4.20%) |
Jan 22, 2009 | 45.83 | 45.83 | 43.01 | 43.34 | 345 | +0.11(+0.25%) |
Jan 21, 2009 | 49.48 | 50.05 | 41.47 | 43.23 | 5,019 | -3.08(-6.65%) |
Jan 20, 2009 | 49.39 | 49.39 | 44.77 | 46.31 | 1,775 | -3.19(-6.44%) |
Jan 16, 2009 | 50.16 | 50.16 | 48.51 | 49.50 | 1,041 | -1.76(-3.44%) |
Jan 15, 2009 | 47.30 | 51.26 | 46.75 | 51.26 | 3,012 | +2.03(+4.13%) |
Jan 14, 2009 | 50.38 | 53.33 | 48.95 | 49.23 | 263 | -0.71(-1.43%) |
Jan 13, 2009 | 49.94 | 50.05 | 46.42 | 49.94 | 688 | +1.65(+3.42%) |
Jan 12, 2009 | 45.10 | 48.62 | 45.10 | 48.29 | 874 | -1.77(-3.54%) |
Jan 09, 2009 | 50.05 | 50.16 | 50.05 | 50.06 | 184 | +0.37(+0.75%) |
Jan 08, 2009 | 50.60 | 50.60 | 49.28 | 49.69 | 2,452 | -1.35(-2.65%) |
Jan 07, 2009 | 49.50 | 51.37 | 49.50 | 51.04 | 1,795 | +1.54(+3.11%) |
Jan 06, 2009 | 48.40 | 49.50 | 46.97 | 49.50 | 1,946 | +1.65(+3.45%) |
Jan 05, 2009 | 44.00 | 47.96 | 44.00 | 47.85 | 4,619 | +2.53(+5.58%) |
Jan 02, 2009 | 47.63 | 47.63 | 42.79 | 45.32 | 3,412 | -0.77(-1.67%) |
Dec 31, 2008 | 38.94 | 46.09 | 38.94 | 46.09 | 7,122 | +7.04(+18.03%) |
Dec 30, 2008 | 35.20 | 39.27 | 35.20 | 39.05 | 3,235 | +4.44(+12.83%) |
Dec 29, 2008 | 40.37 | 41.80 | 31.24 | 34.61 | 7,121 | -5.43(-13.56%) |
Dec 26, 2008 | 39.93 | 41.25 | 35.97 | 40.04 | 2,268 | -0.00(-0.00%) |
Dec 24, 2008 | 40.59 | 40.59 | 38.50 | 40.04 | 1,350 | +0.99(+2.54%) |
Dec 23, 2008 | 38.83 | 39.16 | 38.50 | 39.05 | 1,983 | +0.33(+0.85%) |
Dec 22, 2008 | 38.94 | 39.60 | 38.50 | 38.72 | 1,268 | -0.77(-1.95%) |
Dec 19, 2008 | 40.15 | 40.15 | 39.38 | 39.49 | 1,088 | +0.66(+1.70%) |
Dec 18, 2008 | 37.51 | 38.83 | 37.07 | 38.83 | 724 | +0.66(+1.73%) |
Dec 17, 2008 | 38.94 | 40.59 | 37.62 | 38.17 | 4,323 | -0.88(-2.25%) |
Dec 16, 2008 | 40.48 | 40.48 | 38.50 | 39.05 | 2,229 | -0.22(-0.56%) |
Dec 15, 2008 | 37.95 | 42.24 | 37.95 | 39.27 | 2,809 | +2.09(+5.62%) |
Dec 12, 2008 | 35.18 | 37.18 | 35.18 | 37.18 | 450 | +0.44(+1.19%) |
Dec 11, 2008 | 38.50 | 38.50 | 36.74 | 36.74 | 1,431 | -1.32(-3.47%) |
Dec 10, 2008 | 40.70 | 40.70 | 38.06 | 38.06 | 781 | -1.10(-2.81%) |
Dec 09, 2008 | 38.17 | 39.16 | 38.17 | 39.16 | 3,531 | +0.00(+0.00%) |
Dec 08, 2008 | 39.27 | 42.79 | 38.17 | 39.16 | 2,684 | -0.22(-0.56%) |
Dec 05, 2008 | 39.93 | 39.93 | 37.18 | 39.38 | 4,202 | -1.98(-4.79%) |
Dec 04, 2008 | 37.95 | 41.91 | 37.95 | 41.36 | 1,700 | +1.87(+4.74%) |
Dec 03, 2008 | 37.84 | 39.49 | 37.51 | 39.49 | 1,232 | +0.44(+1.13%) |
Dec 02, 2008 | 38.39 | 41.14 | 38.39 | 39.05 | 1,137 | -0.66(-1.66%) |
Dec 01, 2008 | 41.25 | 45.76 | 35.09 | 39.71 | 3,436 | -1.24(-3.03%) |
Nov 28, 2008 | 41.25 | 41.25 | 40.04 | 40.95 | 881 | +0.47(+1.16%) |
Nov 26, 2008 | 39.93 | 41.69 | 38.61 | 40.48 | 4,535 | +1.98(+5.14%) |
Nov 25, 2008 | 41.91 | 43.34 | 38.50 | 38.50 | 3,819 | -4.95(-11.39%) |
Nov 24, 2008 | 46.20 | 49.50 | 41.58 | 43.45 | 6,679 | -2.75(-5.95%) |
Nov 21, 2008 | 49.50 | 51.70 | 38.94 | 46.20 | 15,214 | -3.74(-7.49%) |
Nov 20, 2008 | 31.79 | 52.69 | 31.79 | 49.94 | 27,658 | +15.95(+46.93%) |
Nov 19, 2008 | 35.20 | 36.19 | 30.47 | 33.99 | 16,790 | -0.55(-1.59%) |
Nov 18, 2008 | 23.10 | 35.20 | 23.10 | 34.54 | 21,986 | +12.21(+54.68%) |
Nov 17, 2008 | 19.80 | 22.33 | 19.47 | 22.33 | 44,609 | +2.53(+12.78%) |
Nov 14, 2008 | 21.45 | 21.45 | 18.15 | 19.80 | 47,418 | +2.20(+12.50%) |
Nov 13, 2008 | 15.40 | 19.69 | 11.66 | 17.60 | 33,889 | +1.12(+6.79%) |
Nov 12, 2008 | 17.16 | 17.16 | 15.74 | 16.48 | 11,656 | -1.56(-8.65%) |
Nov 11, 2008 | 22.00 | 22.11 | 18.04 | 18.04 | 8,527 | -3.57(-16.54%) |
Nov 10, 2008 | 21.34 | 22.11 | 20.90 | 21.61 | 1,668 | +0.27(+1.29%) |
Nov 07, 2008 | 22.00 | 22.55 | 21.34 | 21.34 | 4,311 | +0.00(+0.00%) |
Nov 06, 2008 | 21.89 | 22.11 | 21.34 | 21.34 | 2,706 | -0.88(-3.96%) |
Nov 05, 2008 | 23.76 | 23.76 | 21.89 | 22.22 | 11,045 | -0.99(-4.27%) |
Nov 04, 2008 | 27.83 | 28.93 | 21.67 | 23.21 | 7,204 | -4.40(-15.94%) |
Nov 03, 2008 | 27.17 | 29.26 | 26.95 | 27.61 | 1,655 | -1.24(-4.29%) |
Oct 31, 2008 | 29.70 | 32.67 | 27.94 | 28.85 | 4,229 | -0.30(-1.04%) |
Oct 30, 2008 | 23.76 | 29.15 | 23.76 | 29.15 | 6,523 | +5.82(+24.94%) |
Oct 29, 2008 | 26.29 | 26.29 | 21.34 | 23.33 | 16,446 | -2.08(-8.18%) |
Oct 28, 2008 | 28.05 | 28.05 | 25.08 | 25.41 | 3,091 | -1.54(-5.72%) |
Oct 27, 2008 | 28.38 | 28.38 | 26.51 | 26.95 | 3,800 | -3.30(-10.91%) |
Oct 24, 2008 | 30.36 | 30.60 | 24.75 | 30.25 | 4,843 | +0.69(+2.34%) |
Oct 23, 2008 | 29.92 | 30.80 | 29.15 | 29.56 | 21,954 | -0.03(-0.10%) |
Oct 22, 2008 | 30.80 | 30.80 | 29.26 | 29.59 | 1,986 | -0.33(-1.11%) |
Oct 21, 2008 | 33.99 | 34.10 | 29.92 | 29.92 | 5,833 | -3.96(-11.69%) |
Oct 20, 2008 | 34.33 | 34.98 | 33.44 | 33.88 | 1,474 | +0.22(+0.65%) |
Oct 17, 2008 | 33.22 | 33.77 | 33.00 | 33.66 | 1,327 | +0.66(+2.00%) |
Oct 16, 2008 | 34.43 | 34.43 | 32.67 | 33.00 | 1,431 | +0.11(+0.33%) |
Oct 15, 2008 | 33.00 | 33.00 | 31.90 | 32.89 | 2,168 | -1.01(-2.98%) |
Oct 14, 2008 | 33.33 | 35.68 | 33.00 | 33.90 | 3,055 | -0.09(-0.27%) |
Oct 13, 2008 | 34.10 | 38.01 | 32.89 | 33.99 | 5,666 | +1.65(+5.10%) |
Oct 10, 2008 | 32.45 | 38.50 | 28.16 | 32.34 | 8,212 | -2.79(-7.94%) |
Oct 09, 2008 | 38.83 | 39.38 | 30.69 | 35.13 | 8,631 | -1.83(-4.96%) |
Oct 08, 2008 | 44.22 | 44.22 | 33.00 | 36.96 | 11,215 | -6.71(-15.37%) |
Oct 07, 2008 | 45.27 | 46.75 | 38.50 | 43.67 | 6,022 | -1.22(-2.72%) |
Oct 06, 2008 | 46.09 | 46.09 | 39.38 | 44.89 | 3,875 | -1.31(-2.83%) |
Oct 03, 2008 | 52.03 | 52.03 | 45.65 | 46.20 | 2,490 | -0.11(-0.24%) |
Oct 02, 2008 | 46.20 | 47.19 | 45.76 | 46.31 | 4,017 | -0.45(-0.97%) |
Oct 01, 2008 | 45.54 | 46.76 | 45.54 | 46.76 | 1,057 | +1.22(+2.69%) |
Sep 30, 2008 | 48.40 | 50.16 | 44.44 | 45.54 | 1,649 | -3.39(-6.93%) |
Sep 29, 2008 | 50.16 | 50.49 | 37.40 | 48.93 | 4,205 | -2.16(-4.23%) |
Sep 26, 2008 | 51.48 | 51.81 | 50.60 | 51.09 | 2,518 | -0.06(-0.12%) |
Sep 25, 2008 | 50.05 | 52.69 | 50.05 | 51.15 | 2,856 | +2.20(+4.49%) |
Sep 24, 2008 | 49.72 | 49.72 | 46.97 | 48.95 | 3,881 | +0.11(+0.23%) |
Sep 23, 2008 | 49.50 | 49.72 | 48.21 | 48.84 | 2,379 | -0.45(-0.90%) |
Sep 22, 2008 | 50.38 | 52.69 | 48.84 | 49.29 | 1,551 | -0.21(-0.43%) |
Sep 19, 2008 | 53.46 | 53.46 | 47.74 | 49.50 | 4,755 | -4.31(-8.01%) |
Sep 18, 2008 | 52.69 | 54.89 | 50.60 | 53.81 | 2,466 | +1.78(+3.42%) |
Sep 17, 2008 | 53.46 | 55.00 | 52.03 | 52.03 | 1,407 | -0.77(-1.46%) |
Sep 16, 2008 | 52.80 | 52.91 | 52.57 | 52.80 | 250 | -0.88(-1.64%) |
Sep 15, 2008 | 53.35 | 54.12 | 53.35 | 53.68 | 1,022 | -0.22(-0.41%) |
Sep 12, 2008 | 52.91 | 55.00 | 52.91 | 53.90 | 3,100 | +0.33(+0.62%) |
Sep 11, 2008 | 52.91 | 54.67 | 52.91 | 53.57 | 1,327 | -0.25(-0.47%) |
Sep 10, 2008 | 55.44 | 55.44 | 53.24 | 53.82 | 476 | -0.19(-0.35%) |
Sep 09, 2008 | 53.02 | 54.01 | 52.14 | 54.01 | 746 | +1.32(+2.51%) |
Sep 08, 2008 | 52.80 | 54.89 | 51.59 | 52.69 | 993 | -0.55(-1.03%) |
Sep 05, 2008 | 56.43 | 56.43 | 52.14 | 53.24 | 975 | -0.88(-1.63%) |
Sep 04, 2008 | 56.06 | 56.06 | 52.58 | 54.12 | 877 | -0.24(-0.45%) |
Sep 03, 2008 | 55.11 | 55.11 | 54.12 | 54.36 | 702 | -0.64(-1.16%) |
Sep 02, 2008 | 53.68 | 55.11 | 53.68 | 55.00 | 801 | +0.11(+0.20%) |
Aug 29, 2008 | 54.78 | 55.11 | 51.59 | 54.89 | 946 | +0.77(+1.42%) |
Aug 28, 2008 | 53.90 | 55.00 | 52.14 | 54.12 | 3,303 | +1.87(+3.58%) |
Aug 27, 2008 | 52.80 | 53.46 | 52.25 | 52.25 | 1,631 | +0.00(+0.00%) |
Aug 26, 2008 | 52.47 | 55.00 | 50.60 | 52.25 | 36,374 | -0.55(-1.04%) |
Aug 25, 2008 | 52.14 | 53.90 | 52.14 | 52.80 | 867 | +0.00(+0.00%) |
Aug 22, 2008 | 54.56 | 54.78 | 52.69 | 52.80 | 3,469 | -1.10(-2.04%) |
Aug 21, 2008 | 53.46 | 57.75 | 53.46 | 53.90 | 2,363 | +2.64(+5.15%) |
Aug 20, 2008 | 52.15 | 54.56 | 50.60 | 51.26 | 1,670 | -1.65(-3.12%) |
Aug 19, 2008 | 53.35 | 53.90 | 51.81 | 52.91 | 1,029 | +0.00(+0.00%) |
Aug 18, 2008 | 54.45 | 57.20 | 52.91 | 52.91 | 2,386 | -1.76(-3.22%) |
Aug 15, 2008 | 54.78 | 55.00 | 54.23 | 54.67 | 600 | +0.35(+0.64%) |
Aug 14, 2008 | 52.91 | 55.11 | 52.91 | 54.32 | 1,672 | -0.57(-1.03%) |
Aug 13, 2008 | 56.76 | 56.76 | 54.45 | 54.89 | 1,065 | -0.11(-0.20%) |
Aug 12, 2008 | 57.75 | 57.75 | 53.42 | 55.00 | 4,546 | -4.40(-7.41%) |
Aug 11, 2008 | 60.06 | 61.60 | 58.85 | 59.40 | 2,435 | -0.44(-0.74%) |
Aug 08, 2008 | 54.12 | 60.28 | 53.46 | 59.84 | 1,011 | +5.72(+10.57%) |
Aug 07, 2008 | 55.88 | 61.16 | 54.01 | 54.12 | 5,164 | -1.10(-1.99%) |
Aug 06, 2008 | 61.38 | 65.23 | 52.69 | 55.22 | 7,495 | -5.28(-8.73%) |
Aug 05, 2008 | 65.89 | 66.00 | 55.77 | 60.50 | 9,687 | -5.22(-7.94%) |
Aug 04, 2008 | 64.45 | 65.89 | 64.45 | 65.72 | 552 | +1.15(+1.78%) |
Aug 01, 2008 | 66.00 | 66.00 | 64.57 | 64.57 | 1,995 | -1.32(-2.00%) |
Jul 31, 2008 | 65.12 | 66.55 | 64.57 | 65.89 | 3,106 | +1.10(+1.70%) |
Jul 30, 2008 | 64.46 | 66.00 | 63.91 | 64.79 | 1,977 | -1.21(-1.83%) |
Jul 29, 2008 | 66.00 | 67.32 | 64.90 | 66.00 | 1,496 | +0.33(+0.50%) |
Jul 28, 2008 | 64.69 | 67.32 | 63.25 | 65.67 | 6,401 | +0.99(+1.53%) |
Jul 25, 2008 | 62.70 | 69.30 | 59.73 | 64.68 | 16,288 | +2.42(+3.89%) |
Jul 24, 2008 | 63.25 | 64.02 | 58.30 | 62.26 | 20,205 | -0.33(-0.53%) |
Jul 23, 2008 | 63.36 | 68.53 | 58.19 | 62.59 | 10,700 | +0.11(+0.18%) |
Jul 22, 2008 | 67.32 | 70.62 | 61.72 | 62.48 | 7,804 | -3.96(-5.96%) |
Jul 21, 2008 | 69.30 | 70.94 | 65.45 | 66.44 | 5,206 | +0.99(+1.51%) |
Jul 18, 2008 | 71.28 | 72.81 | 65.34 | 65.45 | 4,730 | -4.95(-7.03%) |
Jul 17, 2008 | 69.52 | 74.36 | 69.08 | 70.40 | 5,625 | +0.00(+0.00%) |
Jul 16, 2008 | 74.36 | 79.20 | 70.40 | 70.40 | 9,243 | -4.84(-6.43%) |
Jul 15, 2008 | 70.95 | 75.35 | 70.95 | 75.24 | 1,573 | +3.19(+4.43%) |
Jul 14, 2008 | 70.29 | 73.15 | 67.32 | 72.05 | 1,218 | +1.76(+2.51%) |
Jul 11, 2008 | 69.85 | 70.29 | 69.52 | 70.29 | 834 | +1.98(+2.90%) |
Jul 10, 2008 | 69.08 | 69.85 | 67.43 | 68.31 | 990 | -0.66(-0.96%) |
Jul 09, 2008 | 69.74 | 70.73 | 68.31 | 68.97 | 459 | +0.11(+0.16%) |
Jul 08, 2008 | 72.38 | 73.15 | 68.20 | 68.86 | 1,254 | +0.44(+0.64%) |
Jul 07, 2008 | 68.20 | 71.50 | 66.00 | 68.42 | 2,283 | +0.22(+0.32%) |
Jul 04, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | +0.00(+0.00%) |
Jul 03, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | -3.41(-4.76%) |
Jul 02, 2008 | 71.94 | 73.79 | 70.95 | 71.61 | 644 | -1.10(-1.51%) |
Jul 01, 2008 | 76.22 | 78.43 | 72.71 | 72.71 | 1,813 | -4.43(-5.75%) |
Jun 30, 2008 | 81.29 | 81.29 | 74.25 | 77.14 | 2,361 | -5.25(-6.37%) |
Jun 27, 2008 | 77.55 | 82.39 | 77.00 | 82.39 | 5,817 | +2.64(+3.31%) |
Jun 26, 2008 | 79.09 | 79.75 | 74.58 | 79.75 | 1,199 | +0.44(+0.55%) |
Jun 25, 2008 | 73.05 | 79.64 | 73.05 | 79.31 | 2,234 | +4.07(+5.41%) |
Jun 24, 2008 | 76.67 | 78.10 | 72.93 | 75.24 | 4,839 | -1.43(-1.87%) |
Jun 23, 2008 | 76.23 | 77.00 | 75.73 | 76.67 | 1,548 | +0.88(+1.16%) |
Jun 20, 2008 | 76.01 | 76.34 | 73.15 | 75.79 | 767 | +0.77(+1.03%) |
Jun 19, 2008 | 73.15 | 75.46 | 73.15 | 75.02 | 598 | +1.76(+2.40%) |
Jun 18, 2008 | 73.26 | 75.77 | 73.15 | 73.26 | 662 | -3.19(-4.17%) |
Jun 17, 2008 | 73.15 | 76.45 | 73.15 | 76.45 | 3,697 | +2.20(+2.96%) |
Jun 16, 2008 | 75.13 | 75.35 | 74.25 | 74.25 | 327 | -1.10(-1.46%) |
Jun 13, 2008 | 73.81 | 76.34 | 73.64 | 75.35 | 2,622 | +3.30(+4.58%) |
Jun 12, 2008 | 73.70 | 73.92 | 72.05 | 72.05 | 306 | -2.09(-2.82%) |
Jun 11, 2008 | 76.56 | 76.56 | 74.14 | 74.14 | 440 | -0.22(-0.30%) |
Jun 10, 2008 | 73.48 | 76.23 | 73.15 | 74.36 | 840 | +0.44(+0.60%) |
Jun 09, 2008 | 74.03 | 74.25 | 72.82 | 73.92 | 1,247 | +1.14(+1.56%) |
Jun 06, 2008 | 69.85 | 73.15 | 69.85 | 72.78 | 2,790 | +2.38(+3.39%) |
Jun 05, 2008 | 70.40 | 70.40 | 69.74 | 70.40 | 509 | +0.33(+0.47%) |
Jun 04, 2008 | 68.64 | 71.28 | 66.11 | 70.07 | 2,589 | +2.42(+3.58%) |
Jun 03, 2008 | 64.90 | 67.65 | 64.90 | 67.65 | 1,054 | +3.08(+4.77%) |
Jun 02, 2008 | 65.45 | 68.20 | 64.35 | 64.57 | 1,827 | -2.53(-3.77%) |
May 30, 2008 | 64.35 | 68.75 | 64.35 | 67.10 | 975 | +1.10(+1.67%) |
May 29, 2008 | 61.27 | 66.00 | 61.05 | 66.00 | 1,172 | +3.41(+5.45%) |
May 28, 2008 | 59.29 | 63.58 | 59.29 | 62.59 | 716 | +0.33(+0.53%) |
May 27, 2008 | 59.29 | 63.25 | 59.29 | 62.26 | 645 | +1.10(+1.80%) |
May 26, 2008 | 60.50 | 61.16 | 58.63 | 61.16 | 621 | +0.00(+0.00%) |
May 23, 2008 | 60.50 | 61.16 | 58.63 | 61.16 | 621 | +0.33(+0.54%) |
May 22, 2008 | 61.38 | 62.81 | 59.62 | 60.83 | 1,403 | +1.32(+2.22%) |
May 21, 2008 | 56.65 | 59.51 | 56.65 | 59.51 | 1,139 | +0.44(+0.74%) |
May 20, 2008 | 56.28 | 59.07 | 56.28 | 59.07 | 695 | +0.00(+0.00%) |
May 19, 2008 | 60.17 | 60.17 | 57.75 | 59.07 | 1,208 | -1.12(-1.87%) |
May 16, 2008 | 58.30 | 60.39 | 57.53 | 60.19 | 1,209 | +2.88(+5.03%) |
May 15, 2008 | 59.51 | 59.73 | 56.43 | 57.31 | 1,667 | -2.97(-4.93%) |
May 14, 2008 | 59.40 | 60.72 | 59.40 | 60.28 | 400 | -0.11(-0.18%) |
May 13, 2008 | 60.39 | 60.72 | 58.52 | 60.39 | 787 | -0.22(-0.36%) |
May 12, 2008 | 59.50 | 61.05 | 59.07 | 60.61 | 772 | +1.65(+2.80%) |
May 09, 2008 | 55.55 | 59.18 | 55.55 | 58.96 | 2,363 | +4.18(+7.63%) |
May 08, 2008 | 57.31 | 59.51 | 54.78 | 54.78 | 2,708 | -2.53(-4.41%) |
May 07, 2008 | 56.98 | 57.97 | 56.98 | 57.31 | 1,013 | -0.33(-0.57%) |
May 06, 2008 | 56.87 | 57.75 | 56.87 | 57.64 | 1,312 | +1.10(+1.95%) |
May 05, 2008 | 57.31 | 57.42 | 56.10 | 56.54 | 587 | -1.10(-1.91%) |
May 02, 2008 | 57.09 | 59.95 | 53.90 | 57.64 | 2,681 | -2.09(-3.50%) |