Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.400 | 6.470 | 5.110 | 5.980 | 2,386,269 | +0.70(+13.26%) |
Mar 30, 2009 | 5.500 | 5.500 | 5.190 | 5.280 | 758,136 | -0.88(-14.29%) |
Mar 26, 2009 | 5.000 | 6.400 | 4.900 | 6.160 | 4,010,433 | +1.33(+27.54%) |
Mar 25, 2009 | 4.590 | 4.950 | 4.540 | 4.830 | 683,967 | +0.20(+4.32%) |
Mar 24, 2009 | 4.770 | 4.860 | 4.540 | 4.630 | 486,175 | -0.27(-5.51%) |
Mar 23, 2009 | 4.590 | 4.910 | 4.540 | 4.900 | 911,296 | +0.40(+8.89%) |
Mar 20, 2009 | 4.470 | 4.530 | 4.150 | 4.500 | 540,574 | +0.05(+1.12%) |
Mar 19, 2009 | 4.150 | 4.580 | 3.970 | 4.450 | 688,786 | +0.36(+8.80%) |
Mar 18, 2009 | 3.750 | 4.100 | 3.510 | 4.090 | 776,437 | +0.09(+2.25%) |
Mar 17, 2009 | 3.280 | 4.000 | 3.250 | 4.000 | 860,471 | +0.12(+3.09%) |
Mar 16, 2009 | 3.880 | 3.920 | 3.640 | 3.880 | 478,723 | +0.16(+4.30%) |
Mar 13, 2009 | 3.650 | 3.960 | 3.650 | 3.720 | 421,695 | +0.17(+4.79%) |
Mar 12, 2009 | 3.380 | 3.560 | 3.290 | 3.550 | 416,752 | +0.13(+3.80%) |
Mar 11, 2009 | 3.450 | 3.570 | 3.300 | 3.420 | 398,429 | +0.15(+4.59%) |
Mar 10, 2009 | 3.220 | 3.340 | 3.170 | 3.270 | 513,361 | +0.27(+9.00%) |
Mar 09, 2009 | 3.000 | 3.240 | 3.000 | 3.000 | 329,603 | -0.06(-1.96%) |
Mar 06, 2009 | 3.260 | 3.400 | 3.000 | 3.060 | 347,667 | -0.11(-3.47%) |
Mar 05, 2009 | 3.500 | 3.500 | 3.150 | 3.170 | 369,865 | -0.31(-8.91%) |
Mar 04, 2009 | 3.390 | 3.500 | 3.250 | 3.480 | 442,927 | +0.10(+2.96%) |
Mar 02, 2009 | 3.500 | 3.550 | 3.250 | 3.380 | 431,369 | -0.21(-5.85%) |
Feb 27, 2009 | 3.520 | 3.740 | 3.500 | 3.590 | 486,474 | -0.10(-2.71%) |
Feb 26, 2009 | 4.050 | 4.050 | 3.653 | 3.690 | 587,573 | -0.13(-3.40%) |
Feb 25, 2009 | 3.950 | 4.000 | 3.710 | 3.820 | 515,198 | -0.25(-6.14%) |
Feb 24, 2009 | 3.880 | 4.100 | 3.700 | 4.070 | 632,043 | +0.20(+5.17%) |
Feb 23, 2009 | 4.260 | 4.390 | 3.697 | 3.870 | 702,793 | -0.33(-7.86%) |
Feb 20, 2009 | 4.090 | 4.260 | 4.000 | 4.200 | 767,384 | -0.02(-0.47%) |
Feb 19, 2009 | 4.400 | 4.440 | 4.040 | 4.220 | 626,095 | -0.14(-3.10%) |
Feb 18, 2009 | 4.500 | 4.500 | 4.160 | 4.355 | 620,098 | -0.17(-3.86%) |
Feb 17, 2009 | 4.960 | 4.960 | 4.470 | 4.530 | 755,199 | -0.47(-9.40%) |
Feb 13, 2009 | 4.950 | 5.200 | 4.950 | 5.000 | 384,687 | -0.01(-0.20%) |
Feb 12, 2009 | 4.770 | 5.050 | 4.750 | 5.010 | 597,088 | -0.07(-1.38%) |
Feb 11, 2009 | 5.330 | 5.340 | 4.910 | 5.080 | 1,154,267 | -0.16(-3.05%) |
Feb 10, 2009 | 5.700 | 5.850 | 5.070 | 5.240 | 1,080,340 | -0.34(-6.09%) |
Feb 09, 2009 | 5.300 | 5.650 | 5.300 | 5.580 | 964,944 | +0.24(+4.49%) |
Feb 06, 2009 | 5.370 | 5.490 | 5.230 | 5.340 | 599,283 | +0.13(+2.50%) |
Feb 05, 2009 | 5.260 | 5.380 | 5.100 | 5.210 | 412,402 | -0.07(-1.33%) |
Feb 04, 2009 | 5.350 | 5.600 | 5.170 | 5.280 | 801,945 | +0.11(+2.13%) |
Feb 03, 2009 | 5.190 | 5.220 | 5.030 | 5.170 | 364,554 | +0.11(+2.17%) |
Feb 02, 2009 | 5.330 | 5.400 | 4.960 | 5.060 | 885,326 | -0.40(-7.33%) |
Jan 30, 2009 | 5.500 | 5.650 | 5.210 | 5.460 | 742,032 | +0.10(+1.87%) |
Jan 29, 2009 | 5.450 | 5.450 | 5.190 | 5.360 | 563,306 | -0.23(-4.11%) |
Jan 28, 2009 | 5.620 | 5.700 | 5.460 | 5.590 | 615,806 | +0.26(+4.88%) |
Jan 27, 2009 | 5.300 | 5.540 | 5.030 | 5.330 | 646,572 | +0.12(+2.30%) |
Jan 26, 2009 | 5.600 | 5.690 | 5.060 | 5.210 | 993,164 | -0.09(-1.70%) |
Jan 23, 2009 | 4.480 | 5.940 | 4.160 | 5.300 | 4,431,828 | +0.72(+15.72%) |
Jan 22, 2009 | 4.850 | 4.870 | 4.420 | 4.580 | 605,308 | -0.42(-8.40%) |
Jan 21, 2009 | 4.990 | 5.080 | 4.500 | 5.000 | 828,207 | +0.20(+4.17%) |
Jan 20, 2009 | 5.250 | 5.250 | 4.800 | 4.800 | 622,822 | -0.49(-9.26%) |
Jan 16, 2009 | 5.800 | 5.830 | 5.100 | 5.290 | 1,105,655 | -0.31(-5.54%) |
Jan 15, 2009 | 5.010 | 5.700 | 4.750 | 5.600 | 1,246,850 | +0.61(+12.22%) |
Jan 14, 2009 | 5.360 | 5.490 | 4.990 | 4.990 | 1,152,642 | -0.71(-12.46%) |
Jan 13, 2009 | 5.920 | 5.950 | 5.500 | 5.700 | 738,998 | -0.22(-3.72%) |
Jan 12, 2009 | 6.770 | 6.770 | 5.780 | 5.920 | 1,232,868 | -0.88(-12.94%) |
Jan 09, 2009 | 6.780 | 7.200 | 6.650 | 6.800 | 1,093,225 | -0.11(-1.59%) |
Jan 08, 2009 | 6.220 | 6.990 | 6.100 | 6.910 | 1,645,391 | +0.61(+9.68%) |
Jan 07, 2009 | 6.730 | 6.730 | 6.200 | 6.300 | 926,735 | -0.56(-8.16%) |
Jan 06, 2009 | 7.080 | 7.200 | 6.660 | 6.860 | 1,540,223 | -0.18(-2.56%) |
Jan 05, 2009 | 6.690 | 7.490 | 6.550 | 7.040 | 2,068,738 | +0.55(+8.47%) |
Jan 02, 2009 | 6.130 | 6.900 | 6.060 | 6.490 | 1,594,558 | +0.03(+0.46%) |
Dec 31, 2008 | 6.740 | 6.950 | 6.370 | 6.460 | 1,024,851 | -0.22(-3.29%) |
Dec 30, 2008 | 6.180 | 6.680 | 6.020 | 6.680 | 1,007,731 | +0.60(+9.87%) |
Dec 29, 2008 | 6.050 | 6.270 | 5.880 | 6.080 | 551,594 | +0.09(+1.50%) |
Dec 26, 2008 | 5.980 | 6.030 | 5.840 | 5.990 | 231,445 | -0.02(-0.33%) |
Dec 24, 2008 | 6.140 | 6.140 | 5.780 | 6.010 | 233,770 | -0.04(-0.66%) |
Dec 23, 2008 | 6.190 | 6.240 | 5.860 | 6.050 | 445,667 | -0.02(-0.33%) |
Dec 22, 2008 | 6.300 | 6.370 | 5.800 | 6.070 | 701,124 | -0.15(-2.41%) |
Dec 19, 2008 | 6.210 | 6.450 | 5.900 | 6.220 | 885,411 | +0.04(+0.65%) |
Dec 18, 2008 | 6.730 | 6.800 | 5.800 | 6.180 | 1,336,970 | -0.17(-2.68%) |
Dec 17, 2008 | 5.470 | 6.500 | 5.430 | 6.350 | 2,414,571 | +0.79(+14.21%) |
Dec 16, 2008 | 5.630 | 5.680 | 5.010 | 5.560 | 942,267 | +0.13(+2.39%) |
Dec 15, 2008 | 5.950 | 5.950 | 5.150 | 5.430 | 870,439 | -0.12(-2.16%) |
Dec 12, 2008 | 5.050 | 5.730 | 5.010 | 5.550 | 1,128,659 | +0.03(+0.54%) |
Dec 11, 2008 | 5.300 | 6.260 | 5.040 | 5.520 | 2,364,662 | +0.20(+3.76%) |
Dec 10, 2008 | 5.000 | 5.500 | 4.900 | 5.320 | 1,283,299 | +0.59(+12.47%) |
Dec 09, 2008 | 4.890 | 5.140 | 4.570 | 4.730 | 665,742 | -0.26(-5.21%) |
Dec 08, 2008 | 4.940 | 5.250 | 4.910 | 4.990 | 963,259 | +0.21(+4.39%) |
Dec 05, 2008 | 4.470 | 4.780 | 4.210 | 4.780 | 620,247 | +0.15(+3.24%) |
Dec 04, 2008 | 4.650 | 4.780 | 4.300 | 4.630 | 709,077 | -0.22(-4.54%) |
Dec 03, 2008 | 4.640 | 5.020 | 4.150 | 4.850 | 1,279,528 | +0.22(+4.75%) |
Dec 02, 2008 | 4.620 | 4.800 | 4.400 | 4.630 | 801,190 | +0.10(+2.21%) |
Dec 01, 2008 | 4.985 | 5.100 | 4.450 | 4.530 | 1,357,891 | -1.03(-18.53%) |
Nov 28, 2008 | 5.500 | 5.820 | 5.250 | 5.560 | 727,693 | +0.05(+0.91%) |
Nov 26, 2008 | 4.700 | 5.730 | 4.550 | 5.510 | 1,979,557 | +0.63(+12.91%) |
Nov 25, 2008 | 4.990 | 5.080 | 4.220 | 4.880 | 1,472,068 | +0.22(+4.72%) |
Nov 24, 2008 | 4.400 | 4.940 | 4.140 | 4.660 | 1,610,807 | +0.60(+14.78%) |
Nov 21, 2008 | 3.540 | 4.100 | 3.110 | 4.060 | 2,257,052 | +0.28(+7.41%) |
Nov 20, 2008 | 4.170 | 4.750 | 3.530 | 3.780 | 2,299,512 | -0.83(-18.00%) |
Nov 19, 2008 | 5.280 | 5.360 | 4.600 | 4.610 | 1,408,980 | -0.80(-14.79%) |
Nov 18, 2008 | 5.960 | 5.990 | 5.150 | 5.410 | 1,204,896 | -0.47(-7.99%) |
Nov 17, 2008 | 6.030 | 6.340 | 5.610 | 5.880 | 1,191,106 | -0.55(-8.55%) |
Nov 14, 2008 | 6.400 | 6.550 | 5.910 | 6.430 | 2,159,171 | -0.19(-2.87%) |
Nov 13, 2008 | 5.890 | 7.090 | 5.050 | 6.620 | 3,672,638 | +0.87(+15.13%) |
Nov 12, 2008 | 6.740 | 6.780 | 5.550 | 5.750 | 3,255,053 | -1.39(-19.47%) |
Nov 11, 2008 | 7.630 | 7.650 | 6.700 | 7.140 | 2,770,581 | -0.85(-10.64%) |
Nov 10, 2008 | 9.000 | 9.100 | 7.760 | 7.990 | 2,383,505 | -0.42(-4.99%) |
Nov 07, 2008 | 8.570 | 9.080 | 8.150 | 8.410 | 2,879,417 | +0.28(+3.44%) |
Nov 06, 2008 | 9.760 | 10.05 | 8.100 | 8.130 | 3,987,142 | -2.40(-22.79%) |
Nov 05, 2008 | 12.09 | 12.15 | 9.710 | 10.53 | 3,505,879 | -1.97(-15.76%) |
Nov 04, 2008 | 11.78 | 12.99 | 11.51 | 12.50 | 4,494,352 | +1.60(+14.68%) |
Nov 03, 2008 | 10.76 | 11.10 | 9.780 | 10.90 | 3,069,260 | +1.22(+12.60%) |
Oct 31, 2008 | 9.500 | 10.20 | 9.200 | 9.680 | 1,608,690 | -0.18(-1.83%) |
Oct 30, 2008 | 10.20 | 10.65 | 8.980 | 9.860 | 2,663,164 | +1.03(+11.66%) |
Oct 29, 2008 | 8.810 | 9.600 | 8.360 | 8.830 | 2,145,273 | +0.23(+2.67%) |
Oct 28, 2008 | 8.500 | 8.910 | 7.520 | 8.600 | 1,794,198 | +0.75(+9.55%) |
Oct 27, 2008 | 8.020 | 8.970 | 7.800 | 7.850 | 1,597,070 | -0.46(-5.54%) |
Oct 24, 2008 | 7.350 | 8.590 | 7.200 | 8.310 | 1,832,619 | -0.84(-9.18%) |
Oct 23, 2008 | 10.45 | 10.75 | 9.000 | 9.150 | 2,006,114 | -1.34(-12.77%) |
Oct 22, 2008 | 11.10 | 11.13 | 10.02 | 10.49 | 1,672,180 | -1.22(-10.42%) |
Oct 21, 2008 | 12.04 | 12.55 | 11.66 | 11.71 | 1,066,347 | -0.79(-6.32%) |
Oct 20, 2008 | 12.01 | 12.50 | 11.20 | 12.50 | 1,536,893 | +1.18(+10.42%) |
Oct 17, 2008 | 10.60 | 14.39 | 10.30 | 11.32 | 2,233,308 | +0.39(+3.57%) |
Oct 16, 2008 | 10.89 | 11.35 | 9.930 | 10.93 | 3,084,584 | +0.56(+5.40%) |
Oct 15, 2008 | 12.29 | 12.29 | 10.22 | 10.37 | 3,172,888 | -2.21(-17.57%) |
Oct 14, 2008 | 16.10 | 16.15 | 12.00 | 12.58 | 3,268,581 | -2.18(-14.77%) |
Oct 13, 2008 | 14.25 | 14.76 | 13.19 | 14.76 | 1,958,352 | +2.07(+16.31%) |
Oct 10, 2008 | 10.39 | 12.94 | 9.610 | 12.69 | 2,497,593 | +1.24(+10.83%) |
Oct 09, 2008 | 14.06 | 14.45 | 11.26 | 11.45 | 2,294,629 | -1.31(-10.27%) |
Oct 08, 2008 | 11.00 | 14.08 | 11.00 | 12.76 | 3,243,699 | +0.85(+7.14%) |
Oct 07, 2008 | 14.07 | 14.25 | 10.71 | 11.91 | 3,012,271 | -3.07(-20.49%) |
Oct 06, 2008 | 13.26 | 15.00 | 11.25 | 14.98 | 4,290,509 | -0.20(-1.32%) |
Oct 03, 2008 | 16.90 | 18.00 | 14.90 | 15.18 | 2,876,764 | -1.26(-7.66%) |
Oct 02, 2008 | 19.27 | 19.49 | 16.17 | 16.44 | 1,872,482 | -2.74(-14.29%) |
Oct 01, 2008 | 20.55 | 21.34 | 18.63 | 19.18 | 3,168,450 | -0.35(-1.79%) |
Sep 30, 2008 | 18.57 | 19.57 | 17.51 | 19.53 | 1,217,810 | +0.76(+4.05%) |
Sep 29, 2008 | 22.03 | 22.03 | 16.71 | 18.77 | 2,643,684 | -4.00(-17.57%) |
Sep 26, 2008 | 23.50 | 24.30 | 22.11 | 22.77 | 1,354,032 | -2.08(-8.37%) |
Sep 25, 2008 | 24.22 | 25.35 | 24.16 | 24.85 | 911,194 | +0.35(+1.43%) |
Sep 24, 2008 | 25.70 | 26.80 | 24.50 | 24.50 | 2,064,986 | +0.00(+0.00%) |
Sep 23, 2008 | 25.75 | 25.80 | 23.54 | 24.50 | 1,647,916 | -0.80(-3.16%) |
Sep 22, 2008 | 26.39 | 26.68 | 24.90 | 25.30 | 1,246,123 | -1.09(-4.13%) |
Sep 19, 2008 | 27.00 | 27.65 | 24.82 | 26.39 | 2,643,643 | +1.45(+5.81%) |
Sep 18, 2008 | 23.50 | 25.51 | 22.61 | 24.94 | 2,336,656 | +1.73(+7.45%) |
Sep 17, 2008 | 23.61 | 24.66 | 22.00 | 23.21 | 2,312,522 | -0.41(-1.74%) |
Sep 16, 2008 | 20.52 | 23.62 | 20.50 | 23.62 | 2,736,481 | +1.06(+4.70%) |
Sep 15, 2008 | 22.71 | 23.85 | 21.77 | 22.56 | 2,865,162 | -2.39(-9.58%) |
Sep 12, 2008 | 23.62 | 25.29 | 23.38 | 24.95 | 2,058,148 | +1.33(+5.63%) |
Sep 11, 2008 | 22.00 | 24.30 | 21.27 | 23.62 | 4,192,513 | +0.61(+2.65%) |
Sep 10, 2008 | 21.66 | 23.43 | 20.10 | 23.01 | 4,263,983 | +1.67(+7.83%) |
Sep 09, 2008 | 25.89 | 26.19 | 21.27 | 21.34 | 5,129,328 | -5.27(-19.80%) |
Sep 08, 2008 | 28.81 | 29.00 | 25.80 | 26.61 | 2,259,967 | -1.21(-4.35%) |
Sep 05, 2008 | 27.10 | 27.90 | 25.61 | 27.82 | 3,016,213 | +0.27(+0.98%) |
Sep 04, 2008 | 28.22 | 29.50 | 26.63 | 27.55 | 2,962,828 | -1.10(-3.84%) |
Sep 03, 2008 | 30.69 | 30.86 | 27.95 | 28.65 | 3,906,998 | -1.81(-5.94%) |
Sep 02, 2008 | 31.62 | 32.18 | 30.20 | 30.46 | 2,865,092 | -1.96(-6.05%) |
Aug 29, 2008 | 30.44 | 32.99 | 30.02 | 32.42 | 2,682,901 | +2.28(+7.56%) |
Aug 28, 2008 | 30.85 | 31.47 | 29.80 | 30.14 | 1,927,313 | -0.55(-1.79%) |
Aug 27, 2008 | 30.01 | 31.60 | 29.50 | 30.69 | 2,279,696 | +0.00(+0.00%) |
Aug 26, 2008 | 32.30 | 32.69 | 30.24 | 30.69 | 1,814,469 | -1.76(-5.42%) |
Aug 25, 2008 | 32.77 | 33.24 | 31.17 | 32.45 | 3,064,168 | +0.57(+1.79%) |
Aug 22, 2008 | 32.15 | 32.20 | 30.43 | 31.88 | 2,169,034 | +0.24(+0.76%) |
Aug 21, 2008 | 31.43 | 33.07 | 30.80 | 31.64 | 4,113,689 | -0.16(-0.50%) |
Aug 20, 2008 | 28.06 | 31.80 | 27.89 | 31.80 | 6,329,699 | +4.20(+15.22%) |
Aug 19, 2008 | 27.15 | 27.85 | 26.87 | 27.60 | 1,490,756 | +0.10(+0.36%) |
Aug 18, 2008 | 28.78 | 28.89 | 27.20 | 27.50 | 2,119,278 | -0.76(-2.69%) |
Aug 15, 2008 | 29.30 | 30.24 | 28.15 | 28.26 | 3,087,886 | -0.44(-1.53%) |
Aug 14, 2008 | 28.95 | 29.87 | 27.71 | 28.70 | 3,938,328 | -0.87(-2.94%) |
Aug 13, 2008 | 28.03 | 29.57 | 27.04 | 29.57 | 8,723,300 | -1.34(-4.34%) |
Aug 12, 2008 | 28.25 | 31.10 | 28.04 | 30.91 | 5,776,335 | +4.01(+14.91%) |
Aug 11, 2008 | 26.47 | 27.21 | 25.82 | 26.90 | 2,232,102 | +0.99(+3.82%) |
Aug 08, 2008 | 27.39 | 27.45 | 25.65 | 25.91 | 1,815,821 | -1.46(-5.33%) |
Aug 07, 2008 | 28.00 | 28.24 | 27.10 | 27.37 | 1,361,617 | -0.82(-2.91%) |
Aug 06, 2008 | 26.62 | 28.50 | 26.50 | 28.19 | 1,982,183 | +1.46(+5.46%) |
Aug 05, 2008 | 27.50 | 27.60 | 26.11 | 26.73 | 1,818,997 | -0.31(-1.15%) |
Aug 04, 2008 | 28.21 | 28.63 | 26.55 | 27.04 | 1,984,378 | -1.64(-5.72%) |
Aug 01, 2008 | 29.00 | 29.70 | 28.00 | 28.68 | 1,803,262 | -0.09(-0.31%) |
Jul 31, 2008 | 30.43 | 31.78 | 28.75 | 28.77 | 3,108,405 | -1.01(-3.39%) |
Jul 30, 2008 | 30.06 | 30.80 | 28.55 | 29.78 | 3,032,311 | -0.70(-2.30%) |
Jul 29, 2008 | 27.27 | 30.80 | 26.57 | 30.48 | 4,288,446 | +3.23(+11.85%) |
Jul 28, 2008 | 28.32 | 28.95 | 27.00 | 27.25 | 1,902,763 | -1.02(-3.61%) |
Jul 25, 2008 | 27.22 | 28.91 | 26.55 | 28.27 | 3,367,368 | +2.21(+8.48%) |
Jul 24, 2008 | 27.90 | 27.99 | 25.25 | 26.06 | 3,095,476 | -1.69(-6.09%) |
Jul 23, 2008 | 29.00 | 29.15 | 27.32 | 27.75 | 2,619,738 | -0.03(-0.11%) |
Jul 22, 2008 | 31.37 | 31.44 | 26.82 | 27.78 | 5,998,451 | -4.20(-13.13%) |
Jul 21, 2008 | 32.31 | 32.54 | 30.71 | 31.98 | 1,847,805 | +0.66(+2.11%) |
Jul 18, 2008 | 31.62 | 31.65 | 29.76 | 31.32 | 2,867,948 | -0.05(-0.16%) |
Jul 17, 2008 | 35.37 | 35.75 | 31.22 | 31.37 | 6,777,268 | -4.28(-12.01%) |
Jul 16, 2008 | 36.00 | 36.90 | 35.00 | 35.65 | 2,549,072 | +0.81(+2.32%) |
Jul 15, 2008 | 36.00 | 36.77 | 33.20 | 34.84 | 5,019,925 | -3.55(-9.25%) |
Jul 14, 2008 | 35.43 | 39.22 | 35.05 | 38.39 | 6,412,852 | +5.99(+18.49%) |
Jul 11, 2008 | 31.55 | 32.95 | 30.90 | 32.40 | 1,698,295 | -0.37(-1.13%) |
Jul 10, 2008 | 32.30 | 33.50 | 30.18 | 32.77 | 2,713,775 | +0.39(+1.20%) |
Jul 09, 2008 | 33.80 | 35.48 | 31.74 | 32.38 | 2,956,595 | -0.79(-2.38%) |
Jul 08, 2008 | 33.10 | 33.45 | 29.60 | 33.17 | 4,427,220 | -0.33(-0.99%) |
Jul 07, 2008 | 33.79 | 35.95 | 32.10 | 33.50 | 4,948,431 | +1.52(+4.75%) |
Jul 04, 2008 | 32.14 | 32.87 | 29.55 | 31.98 | 2,629,672 | +0.00(+0.00%) |
Jul 03, 2008 | 32.14 | 32.87 | 29.55 | 31.98 | 2,629,672 | -0.03(-0.09%) |
Jul 02, 2008 | 37.44 | 37.44 | 31.77 | 32.01 | 5,148,499 | -4.35(-11.96%) |
Jul 01, 2008 | 38.50 | 38.99 | 36.00 | 36.36 | 3,966,010 | -3.83(-9.53%) |
Jun 30, 2008 | 41.81 | 42.50 | 40.00 | 40.19 | 1,838,048 | -0.19(-0.47%) |
Jun 27, 2008 | 41.75 | 43.37 | 39.54 | 40.38 | 2,714,302 | -2.51(-5.85%) |
Jun 26, 2008 | 44.50 | 45.95 | 42.58 | 42.89 | 2,110,369 | -2.35(-5.19%) |
Jun 25, 2008 | 45.85 | 46.25 | 43.50 | 45.24 | 2,185,995 | -0.59(-1.29%) |
Jun 24, 2008 | 47.13 | 47.85 | 44.69 | 45.83 | 2,656,328 | -1.38(-2.92%) |
Jun 23, 2008 | 47.50 | 48.83 | 46.62 | 47.21 | 2,299,782 | +1.33(+2.90%) |
Jun 20, 2008 | 48.12 | 48.18 | 36.02 | 45.88 | 3,096,156 | -1.35(-2.86%) |
Jun 19, 2008 | 51.80 | 51.80 | 46.75 | 47.23 | 4,256,124 | -3.77(-7.39%) |
Jun 18, 2008 | 47.12 | 51.50 | 47.00 | 51.00 | 5,455,737 | +4.00(+8.51%) |
Jun 17, 2008 | 46.43 | 49.24 | 45.87 | 47.00 | 7,788,425 | +4.54(+10.69%) |
Jun 16, 2008 | 39.93 | 42.75 | 39.44 | 42.46 | 2,485,505 | +3.46(+8.87%) |
Jun 13, 2008 | 38.50 | 39.45 | 38.05 | 39.00 | 1,528,549 | +1.11(+2.93%) |
Jun 12, 2008 | 37.23 | 39.50 | 37.22 | 37.89 | 2,461,306 | +0.99(+2.68%) |
Jun 11, 2008 | 37.50 | 38.13 | 36.11 | 36.90 | 2,224,339 | +0.51(+1.40%) |
Jun 10, 2008 | 37.32 | 37.94 | 35.36 | 36.39 | 2,418,091 | -0.81(-2.18%) |
Jun 09, 2008 | 39.72 | 40.28 | 35.05 | 37.20 | 2,929,646 | -2.14(-5.44%) |
Jun 06, 2008 | 40.00 | 43.19 | 39.09 | 39.34 | 2,604,882 | -1.36(-3.34%) |
Jun 05, 2008 | 39.00 | 41.30 | 38.82 | 40.70 | 2,197,540 | +2.40(+6.27%) |
Jun 04, 2008 | 39.75 | 39.95 | 38.01 | 38.30 | 1,743,287 | -1.42(-3.58%) |
Jun 03, 2008 | 41.00 | 41.77 | 39.10 | 39.72 | 1,755,239 | -1.31(-3.19%) |
Jun 02, 2008 | 41.14 | 42.59 | 39.20 | 41.03 | 3,708,176 | +1.32(+3.32%) |
May 30, 2008 | 39.87 | 41.00 | 39.07 | 39.71 | 3,034,676 | +1.93(+5.11%) |
May 29, 2008 | 40.00 | 40.00 | 36.55 | 37.78 | 3,465,364 | -3.22(-7.85%) |
May 28, 2008 | 38.37 | 41.69 | 37.10 | 41.00 | 3,269,518 | +2.01(+5.16%) |
May 27, 2008 | 38.79 | 40.57 | 36.21 | 38.99 | 3,068,632 | +0.50(+1.30%) |
May 26, 2008 | 37.50 | 39.23 | 36.82 | 38.49 | 3,549,537 | +0.00(+0.00%) |
May 23, 2008 | 37.50 | 39.23 | 36.82 | 38.49 | 3,545,212 | +0.59(+1.56%) |
May 22, 2008 | 43.61 | 44.40 | 37.28 | 37.90 | 6,224,525 | -5.89(-13.45%) |
May 21, 2008 | 46.86 | 46.92 | 43.10 | 43.79 | 3,801,701 | -1.33(-2.95%) |
May 20, 2008 | 44.04 | 45.22 | 42.87 | 45.12 | 3,698,822 | +2.04(+4.74%) |
May 19, 2008 | 45.97 | 48.91 | 42.60 | 43.08 | 5,968,593 | -1.82(-4.05%) |
May 16, 2008 | 44.45 | 45.50 | 43.51 | 44.90 | 3,722,392 | +1.30(+2.98%) |
May 15, 2008 | 43.80 | 46.41 | 42.30 | 43.60 | 6,020,697 | -0.40(-0.91%) |
May 14, 2008 | 41.50 | 45.99 | 40.44 | 44.00 | 9,333,356 | +3.22(+7.90%) |
May 13, 2008 | 42.79 | 45.08 | 40.12 | 40.78 | 16,527,777 | +6.68(+19.59%) |
May 12, 2008 | 32.88 | 34.47 | 31.18 | 34.10 | 3,590,930 | +1.56(+4.79%) |
May 09, 2008 | 30.38 | 33.50 | 29.81 | 32.54 | 2,490,643 | +1.05(+3.33%) |
May 08, 2008 | 29.25 | 31.95 | 28.58 | 31.49 | 2,822,766 | +3.20(+11.31%) |
May 07, 2008 | 31.80 | 32.85 | 28.29 | 28.29 | 3,443,981 | -3.07(-9.79%) |
May 06, 2008 | 26.30 | 31.39 | 26.15 | 31.36 | 3,971,040 | +4.82(+18.16%) |
May 05, 2008 | 27.43 | 27.43 | 26.30 | 26.54 | 629,206 | -0.58(-2.14%) |
May 02, 2008 | 28.47 | 28.47 | 26.50 | 27.12 | 1,228,049 | -0.45(-1.63%) |
May 01, 2008 | 27.26 | 29.00 | 25.93 | 27.57 | 2,121,013 | +0.20(+0.73%) |
Apr 30, 2008 | 25.95 | 28.00 | 25.84 | 27.37 | 2,871,592 | +2.29(+9.13%) |
Apr 29, 2008 | 25.42 | 25.68 | 24.62 | 25.08 | 732,293 | -0.43(-1.69%) |
Apr 28, 2008 | 24.64 | 25.99 | 24.47 | 25.51 | 1,001,828 | +1.07(+4.38%) |
Apr 25, 2008 | 23.95 | 24.55 | 23.18 | 24.44 | 811,450 | +0.49(+2.05%) |
Apr 24, 2008 | 25.10 | 25.29 | 22.95 | 23.95 | 1,429,067 | -1.04(-4.16%) |
Apr 23, 2008 | 26.65 | 26.88 | 24.80 | 24.99 | 1,008,542 | -1.15(-4.40%) |
Apr 22, 2008 | 26.77 | 27.25 | 25.80 | 26.14 | 1,040,861 | -0.51(-1.91%) |
Apr 21, 2008 | 26.18 | 26.83 | 25.86 | 26.65 | 1,155,816 | +0.57(+2.19%) |
Apr 18, 2008 | 26.80 | 26.94 | 25.90 | 26.08 | 1,112,016 | +0.23(+0.89%) |
Apr 17, 2008 | 27.75 | 28.45 | 25.10 | 25.85 | 2,233,127 | -2.01(-7.21%) |
Apr 16, 2008 | 26.80 | 27.93 | 26.56 | 27.86 | 1,649,867 | +1.66(+6.34%) |
Apr 15, 2008 | 26.13 | 27.18 | 25.90 | 26.20 | 2,310,429 | +0.56(+2.18%) |
Apr 14, 2008 | 24.31 | 25.75 | 24.31 | 25.64 | 1,601,219 | +1.56(+6.48%) |
Apr 11, 2008 | 24.08 | 25.05 | 23.16 | 24.08 | 1,346,517 | +0.33(+1.39%) |
Apr 10, 2008 | 24.51 | 24.68 | 23.61 | 23.75 | 794,205 | -0.45(-1.86%) |
Apr 09, 2008 | 24.13 | 25.42 | 23.83 | 24.20 | 1,174,356 | -0.11(-0.45%) |
Apr 08, 2008 | 23.47 | 24.58 | 22.90 | 24.31 | 1,064,323 | +0.59(+2.49%) |
Apr 07, 2008 | 26.48 | 26.49 | 23.09 | 23.72 | 2,060,951 | -1.52(-6.02%) |
Apr 04, 2008 | 25.50 | 26.03 | 24.82 | 25.24 | 2,174,557 | +0.33(+1.32%) |
Apr 03, 2008 | 23.25 | 25.55 | 23.10 | 24.91 | 2,993,187 | +1.47(+6.27%) |
Apr 02, 2008 | 22.44 | 23.57 | 22.11 | 23.44 | 1,549,292 | +1.45(+6.59%) |