Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.16 | 15.25 | 14.88 | 14.90 | 381,147 | +0.50(+3.47%) |
Mar 30, 2009 | 14.88 | 14.95 | 14.35 | 14.40 | 202,676 | -2.25(-13.51%) |
Mar 26, 2009 | 16.47 | 16.85 | 16.25 | 16.65 | 437,315 | +0.42(+2.61%) |
Mar 25, 2009 | 16.20 | 16.56 | 15.85 | 16.23 | 612,835 | +0.37(+2.31%) |
Mar 24, 2009 | 16.10 | 16.19 | 15.85 | 15.86 | 1,323,485 | -1.05(-6.20%) |
Mar 23, 2009 | 16.47 | 16.97 | 16.45 | 16.91 | 1,039,406 | +1.81(+11.97%) |
Mar 20, 2009 | 14.95 | 15.17 | 14.86 | 15.10 | 698,568 | +0.27(+1.82%) |
Mar 19, 2009 | 15.00 | 15.14 | 14.80 | 14.83 | 773,622 | +0.38(+2.63%) |
Mar 18, 2009 | 14.25 | 14.60 | 13.89 | 14.45 | 1,078,725 | -0.30(-2.03%) |
Mar 17, 2009 | 14.62 | 14.75 | 14.55 | 14.75 | 311,651 | -0.05(-0.34%) |
Mar 16, 2009 | 14.83 | 15.05 | 14.64 | 14.80 | 219,799 | +0.16(+1.09%) |
Mar 13, 2009 | 14.94 | 15.05 | 14.50 | 14.64 | 719,495 | +0.23(+1.60%) |
Mar 12, 2009 | 13.79 | 14.43 | 13.50 | 14.41 | 839,032 | +0.09(+0.63%) |
Mar 11, 2009 | 14.25 | 14.45 | 14.19 | 14.32 | 471,243 | +0.02(+0.14%) |
Mar 10, 2009 | 13.85 | 14.39 | 13.85 | 14.30 | 754,201 | +1.65(+13.04%) |
Mar 09, 2009 | 12.45 | 12.96 | 12.38 | 12.65 | 874,174 | +0.20(+1.61%) |
Mar 06, 2009 | 12.63 | 12.76 | 12.30 | 12.45 | 356,866 | +0.20(+1.63%) |
Mar 05, 2009 | 12.36 | 12.56 | 12.23 | 12.25 | 665,486 | -0.50(-3.92%) |
Mar 04, 2009 | 12.63 | 12.95 | 12.55 | 12.75 | 289,673 | +0.80(+6.69%) |
Mar 02, 2009 | 12.43 | 12.50 | 11.95 | 11.95 | 977,699 | -0.78(-6.13%) |
Feb 27, 2009 | 12.73 | 13.14 | 12.63 | 12.73 | 1,264,136 | -0.18(-1.39%) |
Feb 26, 2009 | 13.18 | 13.50 | 12.90 | 12.91 | 1,208,689 | +0.06(+0.47%) |
Feb 25, 2009 | 12.83 | 13.05 | 12.55 | 12.85 | 370,890 | +0.10(+0.78%) |
Feb 24, 2009 | 12.40 | 12.84 | 12.17 | 12.75 | 516,831 | +0.65(+5.37%) |
Feb 23, 2009 | 12.70 | 12.81 | 11.85 | 12.10 | 208,864 | -0.25(-2.02%) |
Feb 20, 2009 | 12.13 | 12.50 | 12.10 | 12.35 | 181,106 | -0.15(-1.20%) |
Feb 19, 2009 | 13.19 | 13.20 | 12.50 | 12.50 | 228,948 | +0.30(+2.46%) |
Feb 18, 2009 | 12.58 | 12.58 | 11.95 | 12.20 | 485,365 | -0.31(-2.48%) |
Feb 17, 2009 | 13.02 | 13.10 | 12.51 | 12.51 | 251,036 | -2.11(-14.43%) |
Feb 13, 2009 | 14.40 | 15.00 | 14.40 | 14.62 | 275,559 | +0.71(+5.10%) |
Feb 12, 2009 | 13.65 | 14.25 | 13.60 | 13.91 | 89,011 | +0.01(+0.07%) |
Feb 11, 2009 | 14.55 | 14.60 | 13.75 | 13.90 | 224,500 | +0.12(+0.87%) |
Feb 10, 2009 | 14.45 | 14.65 | 13.73 | 13.78 | 502,997 | -0.32(-2.27%) |
Feb 09, 2009 | 14.08 | 14.34 | 14.01 | 14.10 | 758,256 | +0.85(+6.42%) |
Feb 06, 2009 | 12.50 | 13.44 | 12.50 | 13.25 | 778,210 | +0.45(+3.52%) |
Feb 05, 2009 | 12.75 | 12.80 | 12.46 | 12.80 | 988,486 | -0.36(-2.74%) |
Feb 04, 2009 | 12.90 | 13.19 | 12.90 | 13.16 | 554,374 | -0.14(-1.05%) |
Feb 03, 2009 | 12.98 | 13.35 | 12.98 | 13.30 | 328,354 | +0.47(+3.66%) |
Feb 02, 2009 | 12.78 | 12.94 | 12.70 | 12.83 | 553,259 | -0.28(-2.14%) |
Jan 30, 2009 | 13.24 | 13.40 | 12.87 | 13.11 | 1,611,607 | -0.04(-0.30%) |
Jan 29, 2009 | 13.10 | 13.29 | 13.00 | 13.15 | 206,512 | -0.60(-4.36%) |
Jan 28, 2009 | 13.52 | 13.90 | 13.45 | 13.75 | 298,105 | +0.45(+3.38%) |
Jan 27, 2009 | 13.51 | 13.63 | 13.20 | 13.30 | 269,980 | -0.05(-0.37%) |
Jan 26, 2009 | 13.37 | 13.80 | 13.07 | 13.35 | 4,345,461 | +0.62(+4.87%) |
Jan 23, 2009 | 12.20 | 12.90 | 12.14 | 12.73 | 411,026 | +0.13(+1.03%) |
Jan 22, 2009 | 12.80 | 13.30 | 12.50 | 12.60 | 266,431 | -1.20(-8.70%) |
Jan 21, 2009 | 13.34 | 13.95 | 13.08 | 13.80 | 601,851 | +1.30(+10.40%) |
Jan 20, 2009 | 12.80 | 13.00 | 12.50 | 12.50 | 2,222,977 | -0.57(-4.36%) |
Jan 16, 2009 | 13.90 | 13.90 | 12.88 | 13.07 | 1,069,821 | -0.58(-4.25%) |
Jan 15, 2009 | 13.50 | 13.90 | 13.12 | 13.65 | 717,312 | +0.32(+2.40%) |
Jan 14, 2009 | 14.10 | 14.10 | 13.30 | 13.33 | 320,397 | -1.57(-10.54%) |
Jan 13, 2009 | 14.62 | 14.95 | 14.57 | 14.90 | 136,529 | +0.28(+1.92%) |
Jan 12, 2009 | 15.02 | 15.10 | 14.54 | 14.62 | 298,221 | -1.28(-8.05%) |
Jan 09, 2009 | 15.90 | 16.20 | 15.60 | 15.90 | 196,701 | -0.25(-1.55%) |
Jan 08, 2009 | 16.00 | 16.15 | 15.55 | 16.15 | 192,449 | -0.15(-0.92%) |
Jan 07, 2009 | 16.85 | 16.85 | 16.24 | 16.30 | 549,520 | -1.65(-9.19%) |
Jan 06, 2009 | 17.85 | 18.34 | 17.65 | 17.95 | 1,289,062 | +1.22(+7.29%) |
Jan 05, 2009 | 16.60 | 16.95 | 16.30 | 16.73 | 669,450 | +0.73(+4.56%) |
Jan 02, 2009 | 15.45 | 19.00 | 15.15 | 16.00 | 379,266 | +1.75(+12.28%) |
Dec 31, 2008 | 13.85 | 14.56 | 13.85 | 14.25 | 392,282 | -0.05(-0.35%) |
Dec 30, 2008 | 14.00 | 14.50 | 13.85 | 14.30 | 751,270 | +0.20(+1.42%) |
Dec 29, 2008 | 14.40 | 14.50 | 14.00 | 14.10 | 1,208,244 | -0.75(-5.05%) |
Dec 26, 2008 | 15.20 | 15.45 | 14.10 | 14.85 | 197,034 | -0.63(-4.07%) |
Dec 24, 2008 | 15.25 | 15.90 | 15.25 | 15.48 | 266,744 | -0.25(-1.59%) |
Dec 23, 2008 | 16.00 | 16.05 | 15.20 | 15.73 | 492,432 | +1.13(+7.74%) |
Dec 22, 2008 | 14.94 | 15.19 | 14.52 | 14.60 | 710,855 | -0.10(-0.68%) |
Dec 19, 2008 | 14.60 | 14.75 | 14.45 | 14.70 | 1,391,410 | -0.15(-1.01%) |
Dec 18, 2008 | 15.28 | 15.58 | 14.80 | 14.85 | 2,212,686 | -1.48(-9.06%) |
Dec 17, 2008 | 16.53 | 16.65 | 16.20 | 16.33 | 1,151,654 | -0.77(-4.50%) |
Dec 16, 2008 | 16.47 | 17.15 | 16.45 | 17.10 | 1,614,167 | +0.80(+4.91%) |
Dec 15, 2008 | 16.95 | 17.07 | 16.20 | 16.30 | 495,374 | -0.05(-0.31%) |
Dec 12, 2008 | 15.55 | 16.45 | 15.55 | 16.35 | 1,168,284 | +0.15(+0.93%) |
Dec 11, 2008 | 16.25 | 16.61 | 15.70 | 16.20 | 1,694,878 | +0.35(+2.21%) |
Dec 10, 2008 | 15.92 | 16.05 | 15.65 | 15.85 | 3,569,131 | +0.30(+1.93%) |
Dec 09, 2008 | 15.83 | 16.15 | 15.52 | 15.55 | 615,919 | -1.05(-6.33%) |
Dec 08, 2008 | 15.98 | 16.70 | 15.85 | 16.60 | 915,754 | +0.77(+4.86%) |
Dec 05, 2008 | 14.78 | 15.83 | 14.65 | 15.83 | 308,911 | +0.99(+6.67%) |
Dec 04, 2008 | 15.24 | 15.65 | 14.55 | 14.84 | 572,601 | -1.26(-7.83%) |
Dec 03, 2008 | 15.65 | 16.10 | 15.16 | 16.10 | 1,167,524 | -0.24(-1.47%) |
Dec 02, 2008 | 16.00 | 16.60 | 15.75 | 16.34 | 708,302 | +0.74(+4.74%) |
Dec 01, 2008 | 16.35 | 16.35 | 15.40 | 15.60 | 915,331 | -1.70(-9.83%) |
Nov 28, 2008 | 17.16 | 17.73 | 16.90 | 17.30 | 612,933 | +0.80(+4.85%) |
Nov 26, 2008 | 16.25 | 17.00 | 16.00 | 16.50 | 519,975 | +0.45(+2.80%) |
Nov 25, 2008 | 17.20 | 17.44 | 15.40 | 16.05 | 934,124 | -0.55(-3.31%) |
Nov 24, 2008 | 15.13 | 16.85 | 14.84 | 16.60 | 2,092,522 | +3.61(+27.79%) |
Nov 21, 2008 | 13.09 | 13.30 | 12.15 | 12.99 | 1,238,713 | +1.68(+14.85%) |
Nov 20, 2008 | 12.20 | 12.40 | 11.12 | 11.31 | 1,570,861 | -1.69(-13.00%) |
Nov 19, 2008 | 13.80 | 14.18 | 12.70 | 13.00 | 1,596,491 | -1.12(-7.93%) |
Nov 18, 2008 | 14.15 | 14.50 | 13.70 | 14.12 | 1,823,192 | +0.12(+0.86%) |
Nov 17, 2008 | 14.65 | 14.90 | 13.75 | 14.00 | 675,926 | -1.40(-9.09%) |
Nov 14, 2008 | 15.75 | 15.92 | 15.13 | 15.40 | 459,190 | -0.90(-5.52%) |
Nov 13, 2008 | 15.15 | 16.59 | 14.10 | 16.30 | 1,150,895 | +2.15(+15.19%) |
Nov 12, 2008 | 14.35 | 14.75 | 13.90 | 14.15 | 481,970 | -2.80(-16.52%) |
Nov 11, 2008 | 17.80 | 17.83 | 16.60 | 16.95 | 1,005,547 | -2.45(-12.63%) |
Nov 10, 2008 | 20.35 | 20.75 | 19.15 | 19.40 | 663,128 | -0.35(-1.77%) |
Nov 07, 2008 | 18.70 | 19.75 | 18.60 | 19.75 | 1,482,244 | +1.50(+8.22%) |
Nov 06, 2008 | 19.10 | 21.20 | 18.09 | 18.25 | 855,632 | -2.50(-12.05%) |
Nov 05, 2008 | 21.10 | 21.60 | 20.40 | 20.75 | 429,756 | -2.45(-10.56%) |
Nov 04, 2008 | 23.20 | 23.25 | 22.10 | 23.20 | 1,121,012 | +2.75(+13.45%) |
Nov 03, 2008 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 19.40 | 20.50 | 19.01 | 20.45 | 1,875,547 | +0.65(+3.28%) |
Oct 30, 2008 | 19.90 | 20.00 | 18.70 | 19.80 | 1,040,381 | +2.95(+17.51%) |
Oct 29, 2008 | 15.60 | 17.25 | 14.70 | 16.85 | 911,170 | +2.21(+15.10%) |
Oct 28, 2008 | 13.10 | 14.64 | 13.05 | 14.64 | 743,980 | +2.78(+23.44%) |
Oct 27, 2008 | 11.55 | 12.40 | 11.40 | 11.86 | 1,892,910 | -0.47(-3.81%) |
Oct 24, 2008 | 12.33 | 12.80 | 11.25 | 12.33 | 838,540 | -2.92(-19.15%) |
Oct 23, 2008 | 15.25 | 15.75 | 14.60 | 15.25 | 637,961 | +0.25(+1.67%) |
Oct 22, 2008 | 15.00 | 16.25 | 14.57 | 15.00 | 614,793 | -2.20(-12.79%) |
Oct 21, 2008 | 17.20 | 17.99 | 17.13 | 17.20 | 3,223,819 | +0.10(+0.58%) |
Oct 20, 2008 | 17.10 | 17.25 | 16.30 | 17.10 | 753,466 | +1.25(+7.89%) |
Oct 17, 2008 | 15.85 | 16.40 | 14.95 | 15.85 | 898,879 | -0.30(-1.86%) |
Oct 16, 2008 | 16.15 | 16.70 | 15.00 | 16.15 | 1,020,256 | -1.06(-6.16%) |
Oct 15, 2008 | 17.21 | 18.85 | 17.21 | 17.21 | 1,193,066 | -2.49(-12.64%) |
Oct 14, 2008 | 19.00 | 21.05 | 19.30 | 19.70 | 3,557,340 | +0.70(+3.68%) |
Oct 13, 2008 | 19.00 | 19.00 | 17.63 | 19.00 | 2,052,755 | +1.70(+9.83%) |
Oct 10, 2008 | 17.30 | 17.30 | 15.10 | 17.30 | 1,854,522 | -0.85(-4.68%) |
Oct 09, 2008 | 18.15 | 21.00 | 18.15 | 18.15 | 2,151,497 | -1.50(-7.63%) |
Oct 08, 2008 | 19.65 | 20.40 | 18.79 | 19.65 | 1,297,920 | -0.75(-3.68%) |
Oct 07, 2008 | 20.95 | 22.15 | 20.05 | 20.40 | 1,203,478 | -0.55(-2.63%) |
Oct 06, 2008 | 20.95 | 22.64 | 18.60 | 20.95 | 1,670,800 | -5.05(-19.42%) |
Oct 03, 2008 | 26.00 | 28.00 | 25.95 | 26.00 | 992,829 | -2.15(-7.64%) |
Oct 02, 2008 | 28.15 | 30.10 | 28.15 | 28.15 | 658,603 | -2.70(-8.75%) |
Oct 01, 2008 | 30.85 | 31.15 | 30.20 | 30.85 | 183,329 | -0.45(-1.44%) |
Sep 30, 2008 | 31.30 | 31.55 | 30.15 | 31.30 | 772,885 | +3.00(+10.60%) |
Sep 29, 2008 | 33.40 | 30.75 | 26.95 | 28.30 | 1,493,337 | -5.10(-15.27%) |
Sep 26, 2008 | 33.40 | 33.85 | 32.80 | 33.40 | 365,161 | -0.70(-2.05%) |
Sep 25, 2008 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 34.10 | 34.60 | 33.30 | 34.10 | 705,723 | +1.80(+5.57%) |
Sep 23, 2008 | 32.75 | 33.15 | 31.00 | 32.30 | 1,123,562 | -0.45(-1.37%) |
Sep 22, 2008 | 32.75 | 34.85 | 32.65 | 32.75 | 3,211,625 | -2.90(-8.13%) |
Sep 19, 2008 | 35.65 | 35.65 | 31.75 | 35.65 | 2,859,636 | +7.20(+25.31%) |
Sep 18, 2008 | 28.45 | 29.50 | 27.30 | 28.45 | 701,013 | +3.51(+14.07%) |
Sep 17, 2008 | 24.94 | 26.55 | 24.80 | 24.94 | 4,054,285 | -1.41(-5.35%) |
Sep 16, 2008 | 26.35 | 26.50 | 25.20 | 26.35 | 907,096 | -4.80(-15.41%) |
Sep 15, 2008 | 31.15 | 31.55 | 29.90 | 31.15 | 2,135,828 | -2.45(-7.29%) |
Sep 12, 2008 | 33.60 | 33.75 | 32.50 | 33.60 | 6,218,838 | +2.75(+8.91%) |
Sep 11, 2008 | 30.85 | 31.50 | 30.18 | 30.85 | 2,070,878 | -1.50(-4.64%) |
Sep 10, 2008 | 32.35 | 32.95 | 31.59 | 32.35 | 1,061,253 | +1.14(+3.65%) |
Sep 09, 2008 | 31.21 | 33.50 | 31.18 | 31.21 | 1,166,684 | -3.89(-11.08%) |
Sep 08, 2008 | 35.10 | 35.60 | 33.50 | 35.10 | 694,966 | +0.54(+1.56%) |
Sep 05, 2008 | 34.56 | 35.03 | 33.55 | 34.56 | 428,058 | -0.33(-0.95%) |
Sep 04, 2008 | 34.89 | 38.00 | 34.80 | 34.89 | 591,222 | -2.25(-6.06%) |
Sep 03, 2008 | 37.14 | 39.40 | 37.04 | 37.14 | 3,649,402 | -2.26(-5.74%) |
Sep 02, 2008 | 39.40 | 39.80 | 39.35 | 39.40 | 562,822 | +0.55(+1.42%) |
Aug 29, 2008 | 38.85 | 39.60 | 38.70 | 38.85 | 181,540 | -0.40(-1.02%) |
Aug 28, 2008 | 38.20 | 39.80 | 39.10 | 39.25 | 582,272 | +1.05(+2.75%) |
Aug 27, 2008 | 38.20 | 38.35 | 37.60 | 38.20 | 1,046,478 | +0.45(+1.19%) |
Aug 26, 2008 | 37.75 | 37.75 | 37.05 | 37.75 | 622,589 | +0.00(+0.00%) |
Aug 25, 2008 | 37.75 | 39.20 | 37.65 | 37.75 | 376,057 | -1.60(-4.07%) |
Aug 22, 2008 | 39.35 | 40.00 | 38.90 | 39.35 | 1,802,481 | -2.05(-4.95%) |
Aug 21, 2008 | 41.40 | 41.60 | 40.90 | 41.40 | 552,153 | +0.95(+2.35%) |
Aug 20, 2008 | 40.45 | 40.55 | 39.15 | 40.45 | 1,122,352 | +1.30(+3.32%) |
Aug 19, 2008 | 41.90 | 40.02 | 38.88 | 39.15 | 1,661,506 | -2.75(-6.56%) |
Aug 18, 2008 | 41.90 | 43.00 | 41.71 | 41.90 | 943,300 | -1.40(-3.23%) |
Aug 15, 2008 | 43.30 | 43.60 | 42.85 | 43.30 | 643,464 | +0.13(+0.30%) |
Aug 14, 2008 | 43.17 | 43.65 | 43.00 | 43.17 | 1,644,544 | -0.38(-0.87%) |
Aug 13, 2008 | 43.55 | 43.75 | 42.85 | 43.55 | 509,236 | -0.60(-1.36%) |
Aug 12, 2008 | 42.60 | 44.80 | 43.80 | 44.15 | 791,983 | +1.55(+3.64%) |
Aug 11, 2008 | 42.60 | 43.10 | 41.85 | 42.60 | 320,527 | +1.44(+3.50%) |
Aug 08, 2008 | 41.16 | 41.36 | 40.10 | 41.16 | 1,290,370 | -2.04(-4.72%) |
Aug 07, 2008 | 43.20 | 43.75 | 43.05 | 43.20 | 433,912 | +0.85(+2.01%) |
Aug 06, 2008 | 42.35 | 42.70 | 41.98 | 42.35 | 753,314 | -0.35(-0.82%) |
Aug 05, 2008 | 42.70 | 43.02 | 41.87 | 42.70 | 2,131,666 | -1.45(-3.28%) |
Aug 04, 2008 | 44.15 | 45.65 | 43.95 | 44.15 | 1,589,376 | -1.95(-4.23%) |
Aug 01, 2008 | 46.10 | 46.95 | 46.10 | 46.10 | 1,782,867 | -1.40(-2.95%) |
Jul 31, 2008 | 48.10 | 48.20 | 47.25 | 47.50 | 391,421 | -0.60(-1.25%) |
Jul 30, 2008 | 46.65 | 48.15 | 47.25 | 48.10 | 782,178 | +1.45(+3.11%) |
Jul 29, 2008 | 46.65 | 46.95 | 46.05 | 46.65 | 393,325 | +0.25(+0.54%) |
Jul 28, 2008 | 46.40 | 46.65 | 46.05 | 46.40 | 1,268,091 | +0.85(+1.87%) |
Jul 25, 2008 | 45.55 | 46.30 | 45.20 | 45.55 | 2,904,548 | -1.20(-2.57%) |
Jul 24, 2008 | 46.75 | 48.15 | 46.70 | 46.75 | 330,760 | -2.15(-4.40%) |
Jul 23, 2008 | 48.90 | 49.85 | 48.90 | 48.90 | 1,384,442 | -1.20(-2.40%) |
Jul 22, 2008 | 50.10 | 50.65 | 49.90 | 50.10 | 396,116 | -0.90(-1.76%) |
Jul 21, 2008 | 50.90 | 51.20 | 50.45 | 51.00 | 294,996 | +0.10(+0.20%) |
Jul 18, 2008 | 50.90 | 51.35 | 50.25 | 50.90 | 479,357 | -2.05(-3.87%) |
Jul 17, 2008 | 52.65 | 53.70 | 52.65 | 52.95 | 534,749 | +0.30(+0.57%) |
Jul 16, 2008 | 52.65 | 52.85 | 52.10 | 52.65 | 871,100 | +0.50(+0.96%) |
Jul 15, 2008 | 52.15 | 53.00 | 51.95 | 52.15 | 522,050 | -1.10(-2.07%) |
Jul 14, 2008 | 53.25 | 54.20 | 52.85 | 53.25 | 301,335 | +0.30(+0.57%) |
Jul 11, 2008 | 52.95 | 53.35 | 52.50 | 52.95 | 252,141 | -1.30(-2.40%) |
Jul 10, 2008 | 54.25 | 54.25 | 52.95 | 54.25 | 374,912 | +1.65(+3.14%) |
Jul 09, 2008 | 52.60 | 53.65 | 52.35 | 52.60 | 344,825 | -1.25(-2.32%) |
Jul 08, 2008 | 53.85 | 53.85 | 53.05 | 53.85 | 761,826 | +0.20(+0.37%) |
Jul 07, 2008 | 53.65 | 54.35 | 53.00 | 53.65 | 202,375 | -1.40(-2.54%) |
Jul 04, 2008 | 55.05 | 55.25 | 54.40 | 55.05 | 276,748 | +0.00(+0.00%) |
Jul 03, 2008 | 55.05 | 55.25 | 54.40 | 55.05 | 276,748 | +1.05(+1.94%) |
Jul 02, 2008 | 54.00 | 55.45 | 53.75 | 54.00 | 1,155,921 | -2.10(-3.74%) |
Jul 01, 2008 | 56.10 | 56.45 | 55.70 | 56.10 | 559,692 | -1.90(-3.28%) |
Jun 30, 2008 | 58.00 | 58.43 | 57.70 | 58.00 | 268,921 | -0.40(-0.68%) |
Jun 27, 2008 | 58.40 | 58.60 | 57.95 | 58.40 | 352,114 | +1.95(+3.45%) |
Jun 26, 2008 | 56.45 | 57.55 | 56.45 | 56.45 | 196,610 | -1.25(-2.17%) |
Jun 25, 2008 | 57.70 | 58.20 | 57.30 | 57.70 | 391,435 | +0.65(+1.14%) |
Jun 24, 2008 | 57.05 | 57.65 | 57.00 | 57.05 | 519,592 | -1.55(-2.65%) |
Jun 23, 2008 | 58.25 | 58.60 | 57.95 | 58.60 | 136,344 | +0.35(+0.60%) |
Jun 20, 2008 | 58.25 | 59.20 | 58.25 | 58.25 | 584,497 | -1.00(-1.69%) |
Jun 19, 2008 | 59.25 | 59.75 | 59.00 | 59.25 | 190,615 | +0.10(+0.17%) |
Jun 18, 2008 | 59.15 | 59.60 | 58.70 | 59.15 | 326,528 | +0.10(+0.17%) |
Jun 17, 2008 | 59.05 | 59.50 | 58.90 | 59.05 | 100,261 | +0.65(+1.11%) |
Jun 16, 2008 | 58.40 | 58.85 | 58.15 | 58.40 | 952,437 | -0.15(-0.26%) |
Jun 13, 2008 | 58.55 | 58.93 | 58.30 | 58.55 | 199,337 | +0.20(+0.34%) |
Jun 12, 2008 | 58.35 | 58.85 | 57.90 | 58.35 | 734,493 | +0.80(+1.39%) |
Jun 11, 2008 | 57.55 | 60.00 | 57.00 | 57.55 | 280,156 | +0.80(+1.41%) |
Jun 10, 2008 | 56.75 | 57.15 | 56.20 | 56.75 | 867,464 | -1.15(-1.99%) |
Jun 09, 2008 | 57.90 | 58.50 | 57.00 | 57.90 | 157,374 | +0.10(+0.17%) |
Jun 06, 2008 | 57.80 | 58.70 | 57.80 | 57.80 | 355,252 | -0.75(-1.28%) |
Jun 05, 2008 | 58.55 | 58.55 | 56.90 | 58.55 | 1,520,772 | +1.65(+2.90%) |
Jun 04, 2008 | 56.90 | 58.00 | 56.80 | 56.90 | 920,790 | -2.41(-4.06%) |
Jun 03, 2008 | 59.31 | 60.15 | 58.80 | 59.31 | 269,723 | -0.79(-1.31%) |
Jun 02, 2008 | 60.10 | 60.50 | 59.75 | 60.10 | 240,405 | -0.40(-0.66%) |
May 30, 2008 | 61.15 | 61.15 | 60.40 | 60.50 | 1,952,852 | -0.65(-1.06%) |
May 29, 2008 | 61.15 | 61.76 | 60.75 | 61.15 | 533,034 | +0.50(+0.82%) |
May 28, 2008 | 60.65 | 60.65 | 59.65 | 60.65 | 347,221 | +0.65(+1.08%) |
May 27, 2008 | 61.63 | 60.50 | 59.75 | 60.00 | 613,398 | -1.63(-2.64%) |
May 26, 2008 | 61.63 | 62.10 | 61.30 | 61.63 | 465,606 | +0.00(+0.00%) |
May 23, 2008 | 61.63 | 62.10 | 61.30 | 61.63 | 465,606 | +0.63(+1.03%) |
May 22, 2008 | 61.00 | 61.25 | 60.55 | 61.00 | 200,015 | -0.90(-1.45%) |
May 21, 2008 | 61.90 | 62.75 | 61.80 | 61.90 | 826,928 | +0.50(+0.81%) |
May 20, 2008 | 61.40 | 62.00 | 60.85 | 61.40 | 256,197 | -0.95(-1.52%) |
May 19, 2008 | 62.25 | 63.00 | 61.90 | 62.35 | 740,888 | +0.10(+0.16%) |
May 16, 2008 | 62.25 | 62.25 | 60.70 | 62.25 | 393,099 | +2.25(+3.75%) |
May 15, 2008 | 60.00 | 60.15 | 59.00 | 60.00 | 586,555 | -0.25(-0.41%) |
May 14, 2008 | 59.59 | 61.40 | 59.90 | 60.25 | 1,283,622 | +0.66(+1.12%) |
May 13, 2008 | 59.59 | 59.60 | 58.80 | 59.59 | 456,126 | -0.09(-0.14%) |
May 12, 2008 | 59.67 | 59.80 | 58.85 | 59.67 | 746,404 | -1.58(-2.58%) |
May 09, 2008 | 59.60 | 61.25 | 60.15 | 61.25 | 1,548,711 | +1.65(+2.77%) |
May 08, 2008 | 59.60 | 59.60 | 58.50 | 59.60 | 2,092,056 | +4.00(+7.19%) |
May 07, 2008 | 55.60 | 55.95 | 55.00 | 55.60 | 1,788,788 | +1.50(+2.77%) |
May 06, 2008 | 54.10 | 54.50 | 53.10 | 54.10 | 1,665,439 | +1.05(+1.98%) |
May 05, 2008 | 53.05 | 53.30 | 52.75 | 53.05 | 385,756 | -0.10(-0.19%) |
May 02, 2008 | 52.80 | 53.40 | 52.30 | 53.15 | 1,213,050 | +0.35(+0.66%) |
May 01, 2008 | 52.80 | 184.00 | 52.50 | 52.80 | 138,288 | -0.10(-0.19%) |
Apr 30, 2008 | 52.90 | 53.45 | 52.70 | 52.90 | 411,848 | +0.15(+0.28%) |
Apr 29, 2008 | 52.75 | 53.10 | 52.65 | 52.75 | 911,824 | -0.75(-1.40%) |
Apr 28, 2008 | 53.50 | 53.60 | 53.15 | 53.50 | 296,144 | +0.00(+0.00%) |
Apr 25, 2008 | 52.50 | 53.85 | 52.95 | 53.50 | 194,842 | +1.00(+1.90%) |
Apr 24, 2008 | 52.50 | 53.25 | 52.15 | 52.50 | 345,708 | -1.85(-3.40%) |
Apr 23, 2008 | 54.35 | 54.62 | 53.80 | 54.35 | 323,399 | +0.30(+0.56%) |
Apr 22, 2008 | 54.05 | 54.15 | 53.65 | 54.05 | 917,946 | -0.35(-0.64%) |
Apr 21, 2008 | 54.40 | 54.40 | 53.85 | 54.40 | 251,343 | +0.10(+0.18%) |
Apr 18, 2008 | 54.30 | 54.40 | 53.80 | 54.30 | 191,742 | +1.15(+2.16%) |
Apr 17, 2008 | 53.15 | 53.45 | 52.90 | 53.15 | 625,921 | -1.55(-2.83%) |
Apr 16, 2008 | 54.70 | 54.75 | 53.75 | 54.70 | 583,810 | +1.95(+3.70%) |
Apr 15, 2008 | 52.75 | 53.05 | 52.50 | 52.75 | 146,685 | +0.25(+0.48%) |
Apr 14, 2008 | 52.50 | 52.61 | 52.15 | 52.50 | 278,457 | +0.00(+0.00%) |
Apr 11, 2008 | 53.40 | 53.50 | 52.35 | 52.50 | 870,359 | -0.90(-1.69%) |
Apr 10, 2008 | 53.40 | 53.95 | 53.00 | 53.40 | 807,047 | +1.00(+1.91%) |
Apr 09, 2008 | 52.40 | 52.75 | 52.25 | 52.40 | 205,665 | +0.70(+1.35%) |
Apr 08, 2008 | 51.65 | 51.70 | 51.25 | 51.70 | 340,711 | +0.05(+0.10%) |
Apr 07, 2008 | 51.65 | 52.10 | 51.50 | 51.65 | 228,422 | +0.80(+1.57%) |
Apr 04, 2008 | 50.85 | 51.20 | 50.40 | 50.85 | 546,175 | +0.20(+0.39%) |
Apr 03, 2008 | 50.65 | 50.90 | 50.25 | 50.65 | 509,248 | -0.30(-0.59%) |
Apr 02, 2008 | 51.40 | 51.35 | 50.65 | 50.95 | 716,353 | -0.45(-0.88%) |