Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.95 | 29.13 | 27.86 | 28.11 | 2,232,695 | -0.68(-2.36%) |
May 28, 2009 | 28.72 | 29.20 | 28.07 | 28.79 | 766,051 | -0.02(-0.07%) |
May 27, 2009 | 28.51 | 29.68 | 28.42 | 28.81 | 1,287,878 | +0.26(+0.91%) |
May 26, 2009 | 29.00 | 29.24 | 28.01 | 28.55 | 1,468,574 | -0.02(-0.07%) |
May 22, 2009 | 28.35 | 28.84 | 27.82 | 28.57 | 728,042 | +0.36(+1.28%) |
May 21, 2009 | 28.53 | 29.22 | 27.95 | 28.21 | 1,042,710 | -0.31(-1.09%) |
May 20, 2009 | 28.89 | 29.16 | 28.32 | 28.52 | 1,138,128 | -0.37(-1.28%) |
May 19, 2009 | 27.07 | 29.27 | 26.96 | 28.89 | 1,320,782 | +0.91(+3.25%) |
May 18, 2009 | 26.67 | 28.15 | 26.61 | 27.98 | 1,421,027 | +1.66(+6.31%) |
May 15, 2009 | 26.65 | 26.69 | 26.13 | 26.32 | 1,394,225 | -0.34(-1.28%) |
May 14, 2009 | 26.58 | 26.87 | 25.59 | 26.66 | 838,403 | +0.43(+1.64%) |
May 13, 2009 | 26.60 | 26.92 | 26.23 | 26.23 | 1,062,058 | -0.63(-2.35%) |
May 12, 2009 | 28.10 | 28.24 | 26.71 | 26.86 | 1,006,106 | -0.65(-2.36%) |
May 11, 2009 | 27.57 | 28.21 | 27.25 | 27.51 | 851,781 | -0.66(-2.34%) |
May 08, 2009 | 27.44 | 28.42 | 27.25 | 28.17 | 797,062 | +0.75(+2.74%) |
May 07, 2009 | 28.66 | 28.84 | 27.26 | 27.42 | 1,184,321 | -1.34(-4.66%) |
May 06, 2009 | 28.70 | 29.21 | 27.95 | 28.76 | 1,576,121 | +0.63(+2.24%) |
May 05, 2009 | 28.84 | 28.84 | 27.86 | 28.13 | 1,432,943 | -0.71(-2.46%) |
May 04, 2009 | 28.64 | 29.35 | 27.93 | 28.84 | 2,267,347 | +0.34(+1.19%) |
May 01, 2009 | 28.22 | 28.76 | 27.91 | 28.50 | 988,686 | +0.49(+1.75%) |
Apr 30, 2009 | 29.00 | 29.23 | 27.89 | 28.01 | 1,796,525 | -0.89(-3.08%) |
Apr 29, 2009 | 27.35 | 29.13 | 27.35 | 28.90 | 2,213,855 | +1.67(+6.13%) |
Apr 28, 2009 | 28.73 | 28.95 | 27.23 | 27.23 | 1,464,457 | -1.55(-5.39%) |
Apr 27, 2009 | 30.51 | 30.55 | 28.33 | 28.78 | 1,686,021 | -1.85(-6.04%) |
Apr 24, 2009 | 27.65 | 30.77 | 27.55 | 30.63 | 2,900,581 | +2.97(+10.74%) |
Apr 23, 2009 | 26.95 | 27.87 | 26.63 | 27.66 | 941,296 | +0.88(+3.29%) |
Apr 22, 2009 | 26.35 | 28.16 | 26.08 | 26.78 | 1,432,675 | +0.46(+1.75%) |
Apr 21, 2009 | 25.47 | 26.57 | 25.35 | 26.32 | 1,481,283 | +0.54(+2.09%) |
Apr 20, 2009 | 27.19 | 27.19 | 25.71 | 25.78 | 1,106,498 | -1.77(-6.42%) |
Apr 17, 2009 | 27.38 | 27.93 | 27.21 | 27.55 | 859,966 | +0.01(+0.04%) |
Apr 16, 2009 | 27.13 | 27.96 | 26.90 | 27.54 | 849,474 | +0.56(+2.08%) |
Apr 15, 2009 | 27.37 | 27.83 | 26.49 | 26.98 | 1,305,925 | -0.28(-1.03%) |
Apr 14, 2009 | 28.17 | 28.41 | 27.20 | 27.26 | 926,954 | -0.99(-3.50%) |
Apr 13, 2009 | 27.22 | 28.39 | 26.81 | 28.25 | 1,580,856 | +1.07(+3.94%) |
Apr 09, 2009 | 26.00 | 27.30 | 26.00 | 27.18 | 1,505,141 | +1.72(+6.76%) |
Apr 08, 2009 | 25.11 | 25.84 | 24.83 | 25.46 | 1,094,984 | +0.34(+1.35%) |
Apr 07, 2009 | 25.69 | 25.86 | 24.98 | 25.12 | 913,782 | -1.03(-3.94%) |
Apr 06, 2009 | 26.35 | 26.35 | 25.25 | 26.15 | 1,008,867 | -0.25(-0.95%) |
Apr 03, 2009 | 24.60 | 26.50 | 24.60 | 26.40 | 2,157,577 | +1.79(+7.27%) |
Apr 02, 2009 | 24.42 | 25.54 | 24.32 | 24.61 | 1,549,365 | +0.62(+2.58%) |
Apr 01, 2009 | 23.19 | 24.04 | 22.71 | 23.99 | 812,331 | +0.74(+3.18%) |
Mar 31, 2009 | 23.07 | 23.69 | 22.74 | 23.25 | 764,495 | +0.43(+1.88%) |
Mar 30, 2009 | 22.81 | 22.94 | 22.01 | 22.82 | 1,029,740 | -1.71(-6.97%) |
Mar 26, 2009 | 24.56 | 25.85 | 24.35 | 24.53 | 1,640,640 | +0.15(+0.62%) |
Mar 25, 2009 | 24.57 | 25.13 | 23.63 | 24.38 | 1,501,832 | -0.41(-1.65%) |
Mar 24, 2009 | 22.70 | 25.00 | 22.10 | 24.79 | 2,526,660 | +1.88(+8.21%) |
Mar 23, 2009 | 22.65 | 23.00 | 22.16 | 22.91 | 2,101,826 | +1.05(+4.80%) |
Mar 20, 2009 | 20.25 | 21.99 | 19.98 | 21.86 | 3,650,267 | +1.79(+8.92%) |
Mar 19, 2009 | 19.77 | 20.74 | 19.77 | 20.07 | 1,363,778 | -0.67(-3.23%) |
Mar 18, 2009 | 20.86 | 21.11 | 19.92 | 20.74 | 1,495,384 | -0.11(-0.53%) |
Mar 17, 2009 | 17.98 | 21.00 | 17.89 | 20.85 | 5,476,541 | +1.23(+6.27%) |
Mar 16, 2009 | 21.05 | 21.79 | 19.35 | 19.62 | 3,016,571 | -1.40(-6.66%) |
Mar 13, 2009 | 21.09 | 22.30 | 20.85 | 21.02 | 1,678,061 | +0.08(+0.38%) |
Mar 12, 2009 | 22.81 | 23.00 | 20.94 | 20.94 | 2,429,829 | -2.16(-9.35%) |
Mar 11, 2009 | 20.97 | 23.21 | 20.58 | 23.10 | 2,276,941 | +2.34(+11.27%) |
Mar 10, 2009 | 19.39 | 20.97 | 19.36 | 20.76 | 1,093,651 | +1.83(+9.67%) |
Mar 09, 2009 | 19.50 | 19.70 | 18.85 | 18.93 | 682,049 | -0.70(-3.57%) |
Mar 06, 2009 | 19.59 | 19.82 | 19.02 | 19.63 | 955,037 | +0.02(+0.10%) |
Mar 05, 2009 | 20.10 | 20.30 | 19.45 | 19.61 | 969,572 | -0.49(-2.44%) |
Mar 04, 2009 | 19.44 | 20.67 | 19.44 | 20.10 | 1,422,331 | -0.14(-0.69%) |
Mar 02, 2009 | 21.14 | 21.76 | 20.12 | 20.24 | 1,449,690 | -1.23(-5.73%) |
Feb 27, 2009 | 20.50 | 21.54 | 20.12 | 21.47 | 1,027,001 | +0.40(+1.90%) |
Feb 26, 2009 | 21.14 | 21.80 | 20.88 | 21.07 | 1,266,080 | +0.26(+1.25%) |
Feb 25, 2009 | 21.25 | 21.50 | 20.72 | 20.81 | 1,608,747 | -0.60(-2.80%) |
Feb 24, 2009 | 21.31 | 21.61 | 20.51 | 21.41 | 1,650,541 | +0.27(+1.28%) |
Feb 23, 2009 | 21.74 | 21.90 | 21.08 | 21.14 | 863,093 | -0.25(-1.17%) |
Feb 20, 2009 | 20.39 | 21.63 | 20.35 | 21.39 | 1,195,362 | +0.69(+3.33%) |
Feb 19, 2009 | 21.17 | 29.07 | 20.66 | 20.70 | 1,149,415 | -0.28(-1.33%) |
Feb 18, 2009 | 20.64 | 21.43 | 19.90 | 20.98 | 1,370,672 | +0.48(+2.34%) |
Feb 17, 2009 | 20.57 | 20.61 | 20.10 | 20.50 | 1,280,332 | -0.94(-4.38%) |
Feb 13, 2009 | 21.22 | 21.79 | 21.14 | 21.44 | 1,069,891 | +0.36(+1.71%) |
Feb 12, 2009 | 20.69 | 21.56 | 20.66 | 21.08 | 1,909,962 | -0.51(-2.36%) |
Feb 11, 2009 | 21.75 | 22.14 | 21.48 | 21.59 | 1,062,846 | +0.11(+0.51%) |
Feb 10, 2009 | 23.73 | 23.91 | 21.20 | 21.48 | 2,115,587 | -2.42(-10.13%) |
Feb 09, 2009 | 22.92 | 24.12 | 22.52 | 23.90 | 3,059,280 | +1.67(+7.51%) |
Feb 06, 2009 | 22.03 | 22.55 | 21.52 | 22.23 | 1,553,223 | +0.11(+0.50%) |
Feb 05, 2009 | 21.42 | 22.52 | 20.90 | 22.12 | 1,860,293 | +0.89(+4.19%) |
Feb 04, 2009 | 20.23 | 21.38 | 20.01 | 21.23 | 1,301,602 | +0.98(+4.84%) |
Feb 03, 2009 | 20.47 | 20.47 | 19.90 | 20.25 | 699,677 | +0.02(+0.10%) |
Feb 02, 2009 | 20.44 | 20.73 | 19.89 | 20.23 | 1,267,283 | -0.23(-1.12%) |
Jan 30, 2009 | 20.78 | 20.91 | 20.32 | 20.46 | 793,214 | -0.23(-1.11%) |
Jan 29, 2009 | 21.55 | 21.79 | 20.53 | 20.69 | 645,497 | -1.16(-5.31%) |
Jan 28, 2009 | 21.11 | 22.06 | 21.11 | 21.85 | 1,095,022 | +1.10(+5.30%) |
Jan 27, 2009 | 20.74 | 21.07 | 20.43 | 20.75 | 709,295 | +0.18(+0.88%) |
Jan 26, 2009 | 21.21 | 22.15 | 20.41 | 20.57 | 1,808,280 | -0.64(-3.02%) |
Jan 23, 2009 | 20.17 | 21.61 | 20.03 | 21.21 | 1,526,939 | +0.62(+3.01%) |
Jan 22, 2009 | 20.63 | 20.88 | 20.17 | 20.59 | 1,578,605 | -0.51(-2.42%) |
Jan 21, 2009 | 20.32 | 21.25 | 20.27 | 21.10 | 2,033,762 | +1.10(+5.50%) |
Jan 20, 2009 | 20.80 | 20.91 | 19.47 | 20.00 | 3,279,530 | -1.51(-7.02%) |
Jan 16, 2009 | 21.70 | 22.39 | 21.24 | 21.51 | 1,578,354 | +0.32(+1.51%) |
Jan 15, 2009 | 21.37 | 21.50 | 20.55 | 21.19 | 1,729,318 | -0.06(-0.28%) |
Jan 14, 2009 | 20.45 | 21.78 | 20.20 | 21.25 | 5,267,280 | +0.62(+3.01%) |
Jan 13, 2009 | 20.33 | 20.72 | 20.10 | 20.63 | 1,876,898 | +0.27(+1.33%) |
Jan 12, 2009 | 21.19 | 21.55 | 20.20 | 20.36 | 1,981,190 | -0.97(-4.55%) |
Jan 09, 2009 | 22.70 | 23.19 | 21.19 | 21.33 | 2,422,796 | -1.12(-4.99%) |
Jan 08, 2009 | 23.27 | 23.27 | 22.26 | 22.45 | 1,504,877 | -1.13(-4.79%) |
Jan 07, 2009 | 24.00 | 24.05 | 23.31 | 23.58 | 1,122,474 | -0.57(-2.36%) |
Jan 06, 2009 | 24.71 | 25.48 | 24.03 | 24.15 | 1,534,983 | -0.53(-2.15%) |
Jan 05, 2009 | 24.33 | 24.81 | 23.81 | 24.68 | 1,129,593 | +0.42(+1.73%) |
Jan 02, 2009 | 23.15 | 24.28 | 23.15 | 24.26 | 725,565 | +1.11(+4.79%) |
Dec 31, 2008 | 23.09 | 23.42 | 22.65 | 23.15 | 955,642 | +0.26(+1.14%) |
Dec 30, 2008 | 23.00 | 23.19 | 22.73 | 22.89 | 1,254,847 | -0.18(-0.78%) |
Dec 29, 2008 | 24.00 | 24.10 | 22.88 | 23.07 | 597,019 | -0.73(-3.07%) |
Dec 26, 2008 | 23.26 | 23.92 | 23.02 | 23.80 | 729,383 | +0.79(+3.43%) |
Dec 24, 2008 | 23.00 | 23.11 | 22.50 | 23.01 | 594,389 | +0.01(+0.04%) |
Dec 23, 2008 | 23.50 | 23.93 | 22.00 | 23.00 | 4,278,145 | -1.25(-5.15%) |
Dec 22, 2008 | 26.37 | 26.80 | 23.41 | 24.25 | 9,991,616 | -4.99(-17.07%) |
Dec 19, 2008 | 29.15 | 29.58 | 28.75 | 29.24 | 685,696 | +0.05(+0.17%) |
Dec 18, 2008 | 29.54 | 30.05 | 28.85 | 29.19 | 967,621 | -0.32(-1.08%) |
Dec 17, 2008 | 28.91 | 30.37 | 28.75 | 29.51 | 1,331,200 | +0.33(+1.13%) |
Dec 16, 2008 | 27.50 | 29.34 | 27.01 | 29.18 | 1,407,747 | +1.88(+6.89%) |
Dec 15, 2008 | 27.33 | 28.16 | 26.90 | 27.30 | 969,398 | -0.12(-0.44%) |
Dec 12, 2008 | 25.94 | 27.57 | 25.50 | 27.42 | 1,155,534 | +0.97(+3.67%) |
Dec 11, 2008 | 25.74 | 27.98 | 25.21 | 26.45 | 1,780,743 | +0.78(+3.04%) |
Dec 10, 2008 | 25.79 | 26.31 | 25.10 | 25.67 | 1,830,193 | -1.01(-3.79%) |
Dec 09, 2008 | 27.00 | 27.44 | 25.76 | 26.68 | 2,023,398 | -0.37(-1.37%) |
Dec 08, 2008 | 26.20 | 27.78 | 25.96 | 27.05 | 2,035,889 | +1.59(+6.25%) |
Dec 05, 2008 | 25.49 | 25.86 | 23.84 | 25.46 | 1,523,775 | -0.04(-0.16%) |
Dec 04, 2008 | 25.54 | 26.69 | 25.01 | 25.50 | 1,116,609 | -0.55(-2.11%) |
Dec 03, 2008 | 25.40 | 26.37 | 24.59 | 26.05 | 1,955,840 | -0.02(-0.08%) |
Dec 02, 2008 | 26.20 | 26.85 | 25.30 | 26.07 | 2,360,944 | +0.40(+1.56%) |
Dec 01, 2008 | 29.98 | 29.98 | 25.51 | 25.67 | 1,987,483 | -5.23(-16.93%) |
Nov 28, 2008 | 29.68 | 31.00 | 29.05 | 30.90 | 821,816 | +0.83(+2.76%) |
Nov 26, 2008 | 27.05 | 30.23 | 26.99 | 30.07 | 1,670,837 | +2.78(+10.19%) |
Nov 25, 2008 | 26.43 | 27.40 | 26.43 | 27.29 | 1,718,028 | +0.96(+3.65%) |
Nov 24, 2008 | 24.49 | 26.86 | 23.69 | 26.33 | 1,447,183 | +2.64(+11.14%) |
Nov 21, 2008 | 22.19 | 24.11 | 21.96 | 23.69 | 2,555,647 | +2.12(+9.83%) |
Nov 20, 2008 | 23.06 | 23.95 | 21.49 | 21.57 | 1,765,755 | -1.52(-6.58%) |
Nov 19, 2008 | 25.47 | 25.72 | 23.00 | 23.09 | 1,234,620 | -2.19(-8.66%) |
Nov 18, 2008 | 25.72 | 27.06 | 24.70 | 25.28 | 1,873,227 | -0.12(-0.47%) |
Nov 17, 2008 | 25.88 | 26.20 | 25.04 | 25.40 | 995,854 | -0.85(-3.24%) |
Nov 14, 2008 | 26.71 | 27.12 | 25.95 | 26.25 | 1,009,775 | -1.20(-4.37%) |
Nov 13, 2008 | 25.25 | 27.75 | 23.55 | 27.45 | 2,492,071 | +1.44(+5.54%) |
Nov 12, 2008 | 25.64 | 26.87 | 25.08 | 26.01 | 1,743,044 | -0.82(-3.06%) |
Nov 11, 2008 | 29.61 | 29.69 | 26.21 | 26.83 | 2,525,754 | -4.16(-13.42%) |
Nov 10, 2008 | 32.36 | 32.36 | 30.65 | 30.99 | 1,002,252 | -0.01(-0.03%) |
Nov 07, 2008 | 30.67 | 31.80 | 30.47 | 31.00 | 457,960 | +0.71(+2.34%) |
Nov 06, 2008 | 31.51 | 32.28 | 29.92 | 30.29 | 901,249 | -1.93(-5.99%) |
Nov 05, 2008 | 33.94 | 34.32 | 31.96 | 32.22 | 671,647 | -2.28(-6.61%) |
Nov 04, 2008 | 32.93 | 34.95 | 31.95 | 34.50 | 802,719 | +2.33(+7.24%) |
Nov 03, 2008 | 32.76 | 33.23 | 31.68 | 32.17 | 630,709 | -0.23(-0.71%) |
Oct 31, 2008 | 32.00 | 33.17 | 31.72 | 32.40 | 776,229 | +0.01(+0.03%) |
Oct 30, 2008 | 32.94 | 33.59 | 31.57 | 32.39 | 979,441 | +0.42(+1.31%) |
Oct 29, 2008 | 30.43 | 32.75 | 28.85 | 31.97 | 1,251,369 | +1.35(+4.41%) |
Oct 28, 2008 | 26.50 | 30.67 | 26.50 | 30.62 | 1,790,513 | +4.86(+18.87%) |
Oct 27, 2008 | 27.50 | 28.50 | 25.72 | 25.76 | 1,540,556 | -1.92(-6.94%) |
Oct 24, 2008 | 26.97 | 27.88 | 25.71 | 27.68 | 2,638,832 | -1.29(-4.45%) |
Oct 23, 2008 | 30.50 | 30.65 | 27.47 | 28.97 | 1,508,469 | -1.51(-4.95%) |
Oct 22, 2008 | 30.75 | 31.18 | 29.99 | 30.48 | 1,891,890 | -1.10(-3.48%) |
Oct 21, 2008 | 32.25 | 32.81 | 31.34 | 31.58 | 948,582 | -1.42(-4.30%) |
Oct 20, 2008 | 32.78 | 33.95 | 32.33 | 33.00 | 5,835,805 | +0.38(+1.16%) |
Oct 17, 2008 | 32.62 | 33.99 | 31.91 | 32.62 | 1,192,839 | +0.21(+0.65%) |
Oct 16, 2008 | 31.53 | 32.58 | 30.36 | 32.41 | 1,925,840 | +0.88(+2.79%) |
Oct 15, 2008 | 33.00 | 33.00 | 31.50 | 31.53 | 1,731,251 | -1.73(-5.20%) |
Oct 14, 2008 | 34.22 | 34.91 | 32.30 | 33.26 | 1,152,504 | -0.63(-1.86%) |
Oct 13, 2008 | 31.90 | 33.92 | 31.22 | 33.89 | 1,638,027 | +3.20(+10.43%) |
Oct 10, 2008 | 32.24 | 32.24 | 29.96 | 30.69 | 2,738,771 | -1.82(-5.60%) |
Oct 09, 2008 | 32.78 | 33.62 | 32.45 | 32.51 | 1,525,229 | +0.00(+0.00%) |
Oct 08, 2008 | 31.66 | 35.08 | 31.42 | 32.51 | 1,542,697 | -0.50(-1.51%) |
Oct 07, 2008 | 32.30 | 34.12 | 31.72 | 33.01 | 2,509,111 | +0.80(+2.48%) |
Oct 06, 2008 | 31.24 | 32.53 | 29.99 | 32.21 | 2,317,673 | +0.11(+0.34%) |
Oct 03, 2008 | 32.47 | 33.62 | 31.93 | 32.10 | 1,879,103 | -0.13(-0.40%) |
Oct 02, 2008 | 33.80 | 34.34 | 32.00 | 32.23 | 1,767,129 | -1.85(-5.43%) |
Oct 01, 2008 | 34.78 | 35.16 | 33.28 | 34.08 | 1,535,339 | -1.12(-3.18%) |
Sep 30, 2008 | 33.48 | 35.65 | 33.48 | 35.20 | 2,314,993 | +2.32(+7.06%) |
Sep 29, 2008 | 35.09 | 35.09 | 31.80 | 32.88 | 2,081,864 | -2.74(-7.69%) |
Sep 26, 2008 | 36.50 | 36.60 | 35.29 | 35.62 | 1,272,893 | -1.80(-4.81%) |
Sep 25, 2008 | 36.35 | 37.70 | 35.53 | 37.42 | 1,330,344 | +1.70(+4.76%) |
Sep 24, 2008 | 36.52 | 37.11 | 35.14 | 35.72 | 1,712,294 | -0.48(-1.33%) |
Sep 23, 2008 | 39.30 | 39.71 | 35.82 | 36.20 | 1,906,569 | -3.51(-8.84%) |
Sep 22, 2008 | 41.62 | 41.68 | 39.50 | 39.71 | 1,031,462 | -2.17(-5.18%) |
Sep 19, 2008 | 43.00 | 45.23 | 40.42 | 41.88 | 2,203,110 | +0.88(+2.15%) |
Sep 18, 2008 | 36.00 | 41.00 | 33.54 | 41.00 | 3,130,534 | +5.52(+15.56%) |
Sep 17, 2008 | 37.11 | 37.93 | 35.21 | 35.48 | 1,831,887 | -2.27(-6.01%) |
Sep 16, 2008 | 37.66 | 38.07 | 36.81 | 37.75 | 1,924,293 | -0.83(-2.15%) |
Sep 15, 2008 | 37.89 | 39.36 | 37.52 | 38.58 | 1,076,772 | -0.52(-1.33%) |
Sep 12, 2008 | 37.57 | 39.74 | 37.09 | 39.10 | 1,454,076 | +1.02(+2.68%) |
Sep 11, 2008 | 38.66 | 38.68 | 37.68 | 38.08 | 2,516,858 | -1.02(-2.61%) |
Sep 10, 2008 | 39.19 | 39.76 | 38.06 | 39.10 | 1,055,562 | +0.15(+0.39%) |
Sep 09, 2008 | 40.68 | 41.27 | 38.59 | 38.95 | 1,408,830 | -1.64(-4.04%) |
Sep 08, 2008 | 41.33 | 42.50 | 39.77 | 40.59 | 1,710,406 | +0.59(+1.48%) |
Sep 05, 2008 | 39.51 | 40.49 | 38.99 | 40.00 | 1,109,463 | -0.01(-0.02%) |
Sep 04, 2008 | 41.22 | 41.22 | 39.27 | 40.01 | 1,736,065 | -1.47(-3.54%) |
Sep 03, 2008 | 42.73 | 42.73 | 40.53 | 41.48 | 1,770,957 | -1.00(-2.35%) |
Sep 02, 2008 | 43.00 | 43.51 | 42.22 | 42.48 | 931,271 | -0.16(-0.38%) |
Aug 29, 2008 | 42.10 | 42.79 | 41.73 | 42.64 | 786,712 | +0.22(+0.52%) |
Aug 28, 2008 | 41.59 | 42.62 | 41.51 | 42.42 | 785,734 | +0.61(+1.46%) |
Aug 27, 2008 | 40.91 | 42.49 | 40.76 | 41.81 | 989,436 | +0.65(+1.58%) |
Aug 26, 2008 | 41.83 | 41.95 | 40.82 | 41.16 | 668,125 | -0.68(-1.63%) |
Aug 25, 2008 | 41.48 | 42.92 | 41.14 | 41.84 | 1,239,638 | +0.28(+0.67%) |
Aug 22, 2008 | 40.60 | 41.63 | 40.35 | 41.56 | 1,014,661 | +1.23(+3.05%) |
Aug 21, 2008 | 39.60 | 40.36 | 39.37 | 40.33 | 717,958 | +0.33(+0.82%) |
Aug 20, 2008 | 38.60 | 40.86 | 38.60 | 40.00 | 1,793,434 | +1.44(+3.73%) |
Aug 19, 2008 | 38.35 | 39.83 | 37.83 | 38.56 | 1,348,722 | +0.17(+0.44%) |
Aug 18, 2008 | 40.11 | 40.11 | 38.10 | 38.39 | 1,591,339 | -1.47(-3.69%) |
Aug 15, 2008 | 39.18 | 40.54 | 39.03 | 39.86 | 1,452,206 | +0.59(+1.50%) |
Aug 14, 2008 | 38.17 | 40.18 | 38.13 | 39.27 | 1,174,048 | +0.77(+2.00%) |
Aug 13, 2008 | 38.11 | 38.86 | 37.52 | 38.50 | 1,655,771 | +0.48(+1.26%) |
Aug 12, 2008 | 38.55 | 39.05 | 37.53 | 38.02 | 1,876,502 | -0.46(-1.20%) |
Aug 11, 2008 | 39.93 | 40.93 | 37.97 | 38.48 | 2,621,321 | -2.52(-6.15%) |
Aug 08, 2008 | 40.01 | 41.40 | 39.79 | 41.00 | 1,544,270 | +0.45(+1.11%) |
Aug 07, 2008 | 43.05 | 43.05 | 39.21 | 40.55 | 4,105,729 | -3.39(-7.72%) |
Aug 06, 2008 | 44.10 | 44.54 | 43.01 | 43.94 | 2,019,069 | -0.44(-0.99%) |
Aug 05, 2008 | 44.84 | 45.00 | 43.86 | 44.38 | 1,260,572 | -0.30(-0.67%) |
Aug 04, 2008 | 46.95 | 47.00 | 44.50 | 44.68 | 1,162,140 | -1.52(-3.29%) |
Aug 01, 2008 | 45.74 | 46.90 | 44.94 | 46.20 | 1,068,053 | +0.97(+2.14%) |
Jul 31, 2008 | 45.42 | 45.87 | 45.00 | 45.23 | 706,558 | -0.60(-1.31%) |
Jul 30, 2008 | 45.82 | 47.09 | 45.35 | 45.83 | 1,182,868 | +0.50(+1.10%) |
Jul 29, 2008 | 45.33 | 45.90 | 44.69 | 45.33 | 745,663 | +0.18(+0.40%) |
Jul 28, 2008 | 46.41 | 47.86 | 44.60 | 45.15 | 2,318,551 | -0.15(-0.33%) |
Jul 25, 2008 | 43.41 | 45.69 | 42.90 | 45.30 | 2,169,767 | +1.71(+3.92%) |
Jul 24, 2008 | 44.99 | 44.99 | 43.33 | 43.59 | 1,552,932 | -0.20(-0.46%) |
Jul 23, 2008 | 42.02 | 44.66 | 41.68 | 43.79 | 1,886,301 | +1.81(+4.31%) |
Jul 22, 2008 | 41.30 | 42.06 | 40.77 | 41.98 | 999,350 | +0.15(+0.36%) |
Jul 21, 2008 | 42.40 | 42.40 | 40.92 | 41.83 | 839,003 | -0.10(-0.24%) |
Jul 18, 2008 | 42.24 | 42.30 | 41.31 | 41.93 | 717,662 | -0.44(-1.04%) |
Jul 17, 2008 | 42.99 | 43.08 | 41.19 | 42.37 | 1,466,146 | -0.46(-1.07%) |
Jul 16, 2008 | 39.68 | 42.96 | 39.21 | 42.83 | 2,078,198 | +2.92(+7.32%) |
Jul 15, 2008 | 40.20 | 40.93 | 39.24 | 39.91 | 1,924,247 | -0.74(-1.82%) |
Jul 14, 2008 | 42.04 | 42.04 | 40.09 | 40.65 | 742,547 | -0.53(-1.29%) |
Jul 11, 2008 | 41.16 | 41.98 | 39.97 | 41.18 | 998,568 | -0.14(-0.34%) |
Jul 10, 2008 | 41.65 | 42.55 | 40.66 | 41.32 | 798,492 | -0.33(-0.79%) |
Jul 09, 2008 | 42.45 | 43.85 | 41.49 | 41.65 | 1,345,773 | -0.89(-2.09%) |
Jul 08, 2008 | 40.61 | 42.92 | 40.22 | 42.54 | 1,649,220 | +1.02(+2.46%) |
Jul 07, 2008 | 42.30 | 42.85 | 40.33 | 41.52 | 1,627,678 | -0.54(-1.28%) |
Jul 04, 2008 | 41.71 | 42.18 | 41.14 | 42.06 | 1,183,774 | +0.00(+0.00%) |
Jul 03, 2008 | 41.71 | 42.18 | 41.14 | 42.06 | 1,183,774 | +0.30(+0.72%) |
Jul 02, 2008 | 42.98 | 42.98 | 41.29 | 41.76 | 1,348,729 | -1.02(-2.38%) |
Jul 01, 2008 | 42.25 | 42.86 | 41.18 | 42.78 | 2,459,498 | +0.23(+0.54%) |
Jun 30, 2008 | 42.91 | 43.69 | 42.40 | 42.55 | 661,596 | -0.68(-1.57%) |
Jun 27, 2008 | 43.63 | 43.96 | 42.62 | 43.23 | 860,751 | -0.85(-1.93%) |
Jun 26, 2008 | 44.41 | 44.41 | 43.37 | 44.08 | 1,051,378 | -0.82(-1.83%) |
Jun 25, 2008 | 43.77 | 45.74 | 43.74 | 44.90 | 1,567,192 | +0.87(+1.98%) |
Jun 24, 2008 | 44.25 | 45.18 | 43.37 | 44.03 | 1,601,717 | -0.36(-0.81%) |
Jun 23, 2008 | 44.92 | 45.59 | 44.22 | 44.39 | 990,440 | -0.42(-0.94%) |
Jun 20, 2008 | 48.22 | 48.74 | 44.42 | 44.81 | 3,012,503 | -4.28(-8.72%) |
Jun 19, 2008 | 48.13 | 49.25 | 47.50 | 49.09 | 1,082,177 | +0.77(+1.59%) |
Jun 18, 2008 | 48.65 | 48.83 | 47.52 | 48.32 | 936,464 | -0.83(-1.69%) |
Jun 17, 2008 | 49.34 | 49.79 | 48.50 | 49.15 | 1,086,926 | +0.25(+0.51%) |
Jun 16, 2008 | 48.07 | 49.34 | 47.75 | 48.90 | 1,133,722 | +0.76(+1.58%) |
Jun 13, 2008 | 47.40 | 48.27 | 47.01 | 48.14 | 949,118 | +1.07(+2.27%) |
Jun 12, 2008 | 46.70 | 48.08 | 46.68 | 47.07 | 2,034,148 | +1.14(+2.48%) |
Jun 11, 2008 | 46.30 | 47.32 | 45.82 | 45.93 | 1,582,596 | -0.47(-1.01%) |
Jun 10, 2008 | 46.84 | 49.23 | 46.26 | 46.40 | 3,469,587 | -3.26(-6.56%) |
Jun 09, 2008 | 50.71 | 51.60 | 48.80 | 49.66 | 2,045,016 | -1.25(-2.46%) |
Jun 06, 2008 | 53.21 | 53.47 | 50.75 | 50.91 | 2,040,330 | -3.01(-5.58%) |
Jun 05, 2008 | 53.66 | 54.30 | 52.89 | 53.92 | 2,047,319 | +0.80(+1.51%) |
Jun 04, 2008 | 52.29 | 54.59 | 52.29 | 53.12 | 2,276,808 | +0.32(+0.61%) |
Jun 03, 2008 | 53.90 | 55.00 | 52.07 | 52.80 | 2,418,391 | -1.00(-1.86%) |