Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.63 | 16.02 | 15.21 | 15.61 | 2,087,632 | +0.20(+1.29%) |
Mar 30, 2009 | 16.23 | 16.25 | 15.05 | 15.41 | 3,039,410 | -1.45(-8.60%) |
Mar 26, 2009 | 16.22 | 16.91 | 15.81 | 16.86 | 2,911,926 | +1.20(+7.68%) |
Mar 25, 2009 | 16.01 | 16.45 | 14.97 | 15.66 | 2,348,068 | -0.19(-1.21%) |
Mar 24, 2009 | 15.48 | 16.17 | 15.13 | 15.85 | 2,601,037 | -0.18(-1.09%) |
Mar 23, 2009 | 15.38 | 16.03 | 15.32 | 16.03 | 3,388,965 | +1.78(+12.53%) |
Mar 20, 2009 | 15.63 | 15.71 | 14.11 | 14.24 | 3,202,954 | -1.37(-8.80%) |
Mar 19, 2009 | 15.71 | 15.93 | 15.32 | 15.62 | 2,756,652 | +0.25(+1.60%) |
Mar 18, 2009 | 14.88 | 15.60 | 14.12 | 15.37 | 3,420,492 | +0.57(+3.86%) |
Mar 17, 2009 | 13.91 | 14.80 | 13.48 | 14.80 | 3,314,869 | +0.89(+6.41%) |
Mar 16, 2009 | 13.82 | 14.30 | 13.80 | 13.91 | 3,566,499 | +0.29(+2.17%) |
Mar 13, 2009 | 14.12 | 14.20 | 13.39 | 13.61 | 0 | -0.41(-2.90%) |
Mar 12, 2009 | 13.27 | 14.04 | 12.83 | 14.02 | 2,661,323 | +0.68(+5.08%) |
Mar 11, 2009 | 13.33 | 13.72 | 12.93 | 13.34 | 2,662,866 | +0.14(+1.03%) |
Mar 10, 2009 | 12.74 | 13.29 | 12.54 | 13.21 | 3,936,644 | +0.84(+6.76%) |
Mar 09, 2009 | 11.84 | 12.66 | 11.70 | 12.37 | 2,758,727 | +0.34(+2.85%) |
Mar 06, 2009 | 12.25 | 12.65 | 11.64 | 12.03 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.58 | 12.92 | 11.82 | 12.04 | 2,827,325 | -0.97(-7.47%) |
Mar 04, 2009 | 13.02 | 13.52 | 12.78 | 13.01 | 3,217,271 | +0.76(+6.25%) |
Mar 02, 2009 | 13.13 | 13.24 | 12.15 | 12.24 | 2,998,702 | -1.41(-10.33%) |
Feb 27, 2009 | 13.47 | 14.12 | 13.22 | 13.65 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.33 | 14.03 | 13.25 | 13.83 | 4,375,354 | +0.53(+3.95%) |
Feb 25, 2009 | 13.82 | 14.05 | 12.96 | 13.30 | 2,727,351 | -0.58(-4.19%) |
Feb 24, 2009 | 12.94 | 14.04 | 12.74 | 13.88 | 3,001,742 | +1.00(+7.79%) |
Feb 23, 2009 | 13.91 | 14.07 | 12.87 | 12.88 | 3,789,271 | -0.62(-4.60%) |
Feb 20, 2009 | 12.89 | 14.18 | 12.89 | 13.50 | 4,180,089 | -1.02(-7.02%) |
Feb 19, 2009 | 15.51 | 15.51 | 14.46 | 14.52 | 2,355,494 | -0.57(-3.75%) |
Feb 18, 2009 | 14.53 | 15.72 | 14.25 | 15.09 | 4,654,855 | +0.33(+2.27%) |
Feb 17, 2009 | 15.53 | 15.69 | 14.70 | 14.75 | 4,373,619 | -1.55(-9.53%) |
Feb 13, 2009 | 17.19 | 17.25 | 16.13 | 16.30 | 3,689,786 | -0.72(-4.21%) |
Feb 12, 2009 | 16.74 | 17.12 | 16.37 | 17.02 | 3,545,231 | -0.44(-2.51%) |
Feb 11, 2009 | 17.78 | 18.24 | 16.94 | 17.46 | 2,529,502 | -0.13(-0.72%) |
Feb 10, 2009 | 17.83 | 19.05 | 17.09 | 17.59 | 3,907,427 | -1.44(-7.58%) |
Feb 09, 2009 | 21.04 | 21.04 | 18.49 | 19.03 | 4,868,363 | -0.92(-4.59%) |
Feb 06, 2009 | 19.28 | 20.34 | 19.28 | 19.94 | 3,570,028 | +0.75(+3.90%) |
Feb 05, 2009 | 18.36 | 19.47 | 17.72 | 19.20 | 3,932,292 | +0.92(+5.06%) |
Feb 04, 2009 | 17.36 | 18.42 | 17.34 | 18.27 | 2,962,943 | +1.00(+5.76%) |
Feb 03, 2009 | 17.23 | 17.48 | 16.81 | 17.28 | 1,855,347 | +0.22(+1.31%) |
Feb 02, 2009 | 16.65 | 17.12 | 16.20 | 17.05 | 2,514,687 | +0.10(+0.61%) |
Jan 30, 2009 | 17.43 | 17.43 | 16.15 | 16.95 | 0 | -0.45(-2.61%) |
Jan 29, 2009 | 17.77 | 18.12 | 17.18 | 17.40 | 1,809,025 | -0.78(-4.29%) |
Jan 28, 2009 | 17.45 | 18.71 | 17.39 | 18.18 | 2,997,447 | +1.32(+7.84%) |
Jan 27, 2009 | 16.30 | 17.52 | 16.30 | 16.86 | 2,497,106 | +0.68(+4.18%) |
Jan 26, 2009 | 14.74 | 16.85 | 14.74 | 16.18 | 2,893,654 | +0.39(+2.47%) |
Jan 23, 2009 | 15.27 | 16.34 | 15.27 | 15.79 | 3,459,040 | -0.10(-0.65%) |
Jan 22, 2009 | 16.67 | 17.13 | 15.49 | 15.90 | 4,613,812 | -1.19(-6.95%) |
Jan 21, 2009 | 16.01 | 17.20 | 15.79 | 17.09 | 4,426,848 | +1.47(+9.38%) |
Jan 20, 2009 | 16.44 | 16.64 | 15.31 | 15.62 | 2,931,525 | -1.08(-6.44%) |
Jan 16, 2009 | 17.08 | 17.44 | 15.95 | 16.69 | 3,307,762 | +0.18(+1.11%) |
Jan 15, 2009 | 16.69 | 16.84 | 15.59 | 16.51 | 3,618,285 | -0.21(-1.24%) |
Jan 14, 2009 | 17.72 | 17.77 | 16.37 | 16.72 | 4,511,402 | -1.55(-8.46%) |
Jan 13, 2009 | 17.76 | 18.44 | 17.51 | 18.26 | 3,039,631 | +0.40(+2.23%) |
Jan 12, 2009 | 20.13 | 20.29 | 17.45 | 17.87 | 3,999,048 | -2.38(-11.76%) |
Jan 09, 2009 | 20.40 | 20.52 | 19.36 | 20.25 | 2,985,663 | -0.81(-3.86%) |
Jan 08, 2009 | 20.56 | 21.25 | 20.46 | 21.06 | 2,266,668 | +0.51(+2.48%) |
Jan 07, 2009 | 22.20 | 22.25 | 20.33 | 20.55 | 2,371,908 | -1.86(-8.28%) |
Jan 06, 2009 | 22.01 | 22.86 | 21.24 | 22.41 | 2,789,935 | +1.22(+5.75%) |
Jan 05, 2009 | 20.49 | 22.05 | 20.22 | 21.19 | 2,806,463 | +0.49(+2.35%) |
Jan 02, 2009 | 18.99 | 20.95 | 18.88 | 20.70 | 0 | +1.91(+10.17%) |
Jan 01, 2009 | 18.97 | 19.20 | 18.69 | 18.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.97 | 19.20 | 18.69 | 18.79 | 2,047,036 | -0.08(-0.42%) |
Dec 30, 2008 | 19.15 | 19.47 | 18.33 | 18.87 | 1,595,853 | +0.18(+0.98%) |
Dec 29, 2008 | 19.28 | 19.28 | 18.09 | 18.69 | 1,589,984 | -0.14(-0.72%) |
Dec 26, 2008 | 18.38 | 18.84 | 18.12 | 18.82 | 656,854 | +0.46(+2.52%) |
Dec 24, 2008 | 18.10 | 18.45 | 17.73 | 18.36 | 564,453 | +0.25(+1.41%) |
Dec 23, 2008 | 18.30 | 18.82 | 17.96 | 18.10 | 1,158,024 | +0.02(+0.13%) |
Dec 22, 2008 | 18.77 | 19.13 | 17.48 | 18.08 | 1,540,011 | -0.65(-3.45%) |
Dec 19, 2008 | 18.71 | 19.75 | 18.26 | 18.73 | 2,535,625 | -0.07(-0.38%) |
Dec 18, 2008 | 19.83 | 20.56 | 18.44 | 18.80 | 3,405,076 | -0.84(-4.26%) |
Dec 17, 2008 | 17.84 | 20.83 | 17.84 | 19.63 | 5,843,055 | +1.65(+9.17%) |
Dec 16, 2008 | 17.52 | 18.69 | 17.05 | 17.99 | 3,272,300 | +0.88(+5.17%) |
Dec 15, 2008 | 17.83 | 18.44 | 16.94 | 17.10 | 2,709,162 | -1.08(-5.96%) |
Dec 12, 2008 | 16.97 | 18.35 | 16.85 | 18.18 | 0 | +0.82(+4.72%) |
Dec 11, 2008 | 18.33 | 18.69 | 17.10 | 17.36 | 3,933,378 | -1.21(-6.52%) |
Dec 10, 2008 | 18.04 | 19.04 | 17.73 | 18.57 | 2,863,229 | +0.68(+3.78%) |
Dec 09, 2008 | 16.93 | 18.68 | 16.50 | 17.90 | 4,529,870 | +0.72(+4.17%) |
Dec 08, 2008 | 16.53 | 17.57 | 16.29 | 17.18 | 4,381,188 | +1.09(+6.78%) |
Dec 05, 2008 | 15.40 | 16.11 | 14.13 | 16.09 | 0 | +0.68(+4.39%) |
Dec 04, 2008 | 16.85 | 17.33 | 15.09 | 15.41 | 3,415,033 | -1.65(-9.66%) |
Dec 03, 2008 | 16.93 | 17.69 | 16.21 | 17.06 | 3,588,381 | +0.15(+0.89%) |
Dec 02, 2008 | 16.26 | 17.13 | 16.05 | 16.91 | 5,858,411 | +0.90(+5.62%) |
Dec 01, 2008 | 19.16 | 19.16 | 15.92 | 16.01 | 3,194,516 | -3.60(-18.36%) |
Nov 28, 2008 | 18.92 | 19.67 | 17.89 | 19.61 | 1,205,178 | +0.58(+3.06%) |
Nov 26, 2008 | 17.87 | 19.10 | 16.26 | 19.03 | 4,711,910 | -0.33(-1.73%) |
Nov 25, 2008 | 19.82 | 20.37 | 17.98 | 19.36 | 3,061,045 | -0.09(-0.45%) |
Nov 24, 2008 | 19.30 | 20.62 | 18.79 | 19.45 | 3,343,947 | +0.41(+2.18%) |
Nov 21, 2008 | 16.84 | 19.04 | 16.73 | 19.04 | 3,537,961 | +2.64(+16.13%) |
Nov 20, 2008 | 17.53 | 18.37 | 16.13 | 16.39 | 4,827,861 | -2.31(-12.35%) |
Nov 19, 2008 | 21.11 | 21.48 | 18.48 | 18.70 | 3,023,503 | -2.31(-10.99%) |
Nov 18, 2008 | 21.65 | 21.99 | 20.03 | 21.01 | 2,895,086 | -0.57(-2.66%) |
Nov 17, 2008 | 21.11 | 22.25 | 20.97 | 21.59 | 4,286,880 | -0.40(-1.81%) |
Nov 14, 2008 | 22.42 | 23.32 | 21.86 | 21.98 | 0 | -0.88(-3.83%) |
Nov 13, 2008 | 20.05 | 22.86 | 19.49 | 22.86 | 3,842,509 | +3.19(+16.19%) |
Nov 12, 2008 | 20.32 | 20.65 | 19.35 | 19.67 | 3,078,072 | -1.26(-6.01%) |
Nov 11, 2008 | 22.69 | 23.23 | 20.42 | 20.93 | 3,555,749 | -2.15(-9.32%) |
Nov 10, 2008 | 23.07 | 23.81 | 22.60 | 23.08 | 2,954,298 | +0.73(+3.28%) |
Nov 07, 2008 | 22.15 | 22.69 | 21.58 | 22.35 | 1,820,233 | +0.44(+2.00%) |
Nov 06, 2008 | 23.59 | 23.81 | 21.74 | 21.91 | 2,505,413 | -1.82(-7.65%) |
Nov 05, 2008 | 25.35 | 25.99 | 23.61 | 23.73 | 2,968,432 | -1.66(-6.56%) |
Nov 04, 2008 | 25.38 | 26.24 | 24.82 | 25.39 | 3,254,350 | +1.21(+5.01%) |
Nov 03, 2008 | 24.98 | 26.09 | 24.05 | 24.18 | 2,870,471 | -0.92(-3.68%) |
Oct 31, 2008 | 23.41 | 26.39 | 23.41 | 25.11 | 3,589,158 | +1.25(+5.24%) |
Oct 30, 2008 | 22.62 | 24.60 | 22.45 | 23.86 | 3,843,082 | +1.60(+7.19%) |
Oct 29, 2008 | 23.12 | 24.97 | 21.89 | 22.25 | 5,523,891 | +0.89(+4.18%) |
Oct 28, 2008 | 18.92 | 21.51 | 17.75 | 21.36 | 3,395,162 | +2.84(+15.30%) |
Oct 27, 2008 | 18.81 | 19.99 | 18.26 | 18.53 | 3,263,677 | -0.61(-3.16%) |
Oct 24, 2008 | 18.06 | 19.71 | 17.51 | 19.13 | 2,910,693 | -0.68(-3.46%) |
Oct 23, 2008 | 20.02 | 20.41 | 18.43 | 19.82 | 4,189,933 | +0.07(+0.36%) |
Oct 22, 2008 | 23.74 | 23.74 | 18.73 | 19.75 | 4,890,884 | -4.86(-19.75%) |
Oct 21, 2008 | 23.61 | 25.80 | 23.19 | 24.60 | 3,019,168 | +1.00(+4.22%) |
Oct 20, 2008 | 24.76 | 24.92 | 22.32 | 23.61 | 3,293,558 | -0.79(-3.23%) |
Oct 17, 2008 | 22.79 | 26.45 | 22.16 | 24.40 | 0 | +0.71(+2.99%) |
Oct 16, 2008 | 23.80 | 24.50 | 22.13 | 23.69 | 3,914,174 | +0.24(+1.02%) |
Oct 15, 2008 | 27.03 | 27.18 | 23.15 | 23.45 | 3,194,935 | -4.21(-15.23%) |
Oct 14, 2008 | 30.95 | 30.95 | 26.44 | 27.66 | 3,355,744 | -2.29(-7.66%) |
Oct 13, 2008 | 29.89 | 30.42 | 28.00 | 29.96 | 2,166,341 | +1.55(+5.47%) |
Oct 10, 2008 | 24.91 | 30.16 | 22.54 | 28.40 | 4,989,204 | +2.12(+8.06%) |
Oct 09, 2008 | 25.81 | 28.52 | 25.79 | 26.28 | 4,171,933 | +0.22(+0.86%) |
Oct 08, 2008 | 24.14 | 26.88 | 23.41 | 26.06 | 4,437,533 | +1.00(+4.01%) |
Oct 07, 2008 | 26.99 | 28.08 | 24.72 | 25.06 | 2,956,058 | -1.30(-4.93%) |
Oct 06, 2008 | 27.22 | 27.81 | 24.36 | 26.36 | 3,350,702 | -2.02(-7.10%) |
Oct 03, 2008 | 30.04 | 31.18 | 28.14 | 28.37 | 0 | -1.11(-3.76%) |
Oct 02, 2008 | 31.72 | 31.72 | 27.54 | 29.48 | 5,927,708 | -3.42(-10.39%) |
Oct 01, 2008 | 33.64 | 33.74 | 32.03 | 32.90 | 2,042,889 | -1.04(-3.07%) |
Sep 30, 2008 | 33.45 | 37.61 | 31.96 | 33.94 | 3,114,903 | +1.29(+3.95%) |
Sep 29, 2008 | 35.89 | 35.89 | 31.23 | 32.65 | 4,076,600 | -3.87(-10.60%) |
Sep 26, 2008 | 37.16 | 37.16 | 35.51 | 36.52 | 0 | -1.37(-3.62%) |
Sep 25, 2008 | 38.06 | 38.48 | 36.81 | 37.89 | 1,262,842 | -0.06(-0.15%) |
Sep 24, 2008 | 39.10 | 39.57 | 37.47 | 37.95 | 1,251,737 | -1.15(-2.93%) |
Sep 23, 2008 | 40.02 | 40.77 | 38.19 | 39.09 | 1,374,060 | -1.02(-2.54%) |
Sep 22, 2008 | 39.90 | 41.71 | 39.83 | 40.11 | 1,466,703 | -0.29(-0.71%) |
Sep 19, 2008 | 41.21 | 44.60 | 39.25 | 40.40 | 0 | +0.71(+1.79%) |
Sep 18, 2008 | 38.03 | 40.56 | 37.34 | 39.69 | 3,208,114 | +2.18(+5.82%) |
Sep 17, 2008 | 39.43 | 40.00 | 37.36 | 37.51 | 2,014,623 | -2.52(-6.31%) |
Sep 16, 2008 | 37.63 | 40.09 | 36.69 | 40.03 | 2,638,580 | +1.45(+3.76%) |
Sep 15, 2008 | 39.68 | 40.49 | 38.13 | 38.58 | 1,492,421 | -2.37(-5.78%) |
Sep 12, 2008 | 39.16 | 41.08 | 38.52 | 40.95 | 0 | +1.47(+3.71%) |
Sep 11, 2008 | 38.10 | 39.92 | 37.08 | 39.48 | 1,640,912 | +0.98(+2.54%) |
Sep 10, 2008 | 38.77 | 39.12 | 37.49 | 38.50 | 2,930,433 | +0.02(+0.04%) |
Sep 09, 2008 | 42.14 | 42.14 | 38.06 | 38.49 | 3,564,599 | -3.65(-8.66%) |
Sep 08, 2008 | 44.07 | 44.78 | 40.44 | 42.14 | 2,505,776 | -0.84(-1.95%) |
Sep 05, 2008 | 42.11 | 43.24 | 41.08 | 42.97 | 0 | +0.42(+0.99%) |
Sep 04, 2008 | 43.81 | 44.17 | 41.00 | 42.55 | 3,110,184 | -2.13(-4.78%) |
Sep 03, 2008 | 47.30 | 47.46 | 43.85 | 44.68 | 2,432,718 | -2.21(-4.72%) |
Sep 02, 2008 | 49.03 | 49.09 | 46.36 | 46.90 | 1,485,209 | -2.19(-4.46%) |
Aug 29, 2008 | 48.79 | 49.77 | 48.47 | 49.09 | 0 | +0.10(+0.21%) |
Aug 28, 2008 | 49.26 | 49.26 | 47.80 | 48.98 | 1,763,534 | +0.06(+0.13%) |
Aug 27, 2008 | 48.63 | 49.53 | 48.54 | 48.92 | 1,199,664 | +0.53(+1.09%) |
Aug 26, 2008 | 48.51 | 48.51 | 47.39 | 48.40 | 1,158,287 | +0.45(+0.93%) |
Aug 25, 2008 | 48.08 | 48.46 | 47.51 | 47.95 | 892,024 | -0.29(-0.59%) |
Aug 22, 2008 | 48.15 | 48.65 | 47.64 | 48.24 | 0 | +0.29(+0.61%) |
Aug 21, 2008 | 48.18 | 49.67 | 47.52 | 47.94 | 2,660,774 | -0.71(-1.46%) |
Aug 20, 2008 | 47.84 | 48.92 | 47.42 | 48.65 | 1,604,583 | +1.12(+2.35%) |
Aug 19, 2008 | 47.69 | 47.88 | 46.93 | 47.54 | 1,076,711 | -0.50(-1.04%) |
Aug 18, 2008 | 48.00 | 49.12 | 47.62 | 48.04 | 1,841,519 | +0.41(+0.85%) |
Aug 15, 2008 | 47.81 | 48.48 | 47.33 | 47.63 | 0 | -0.81(-1.68%) |
Aug 14, 2008 | 46.04 | 48.91 | 46.04 | 48.44 | 2,501,601 | +2.02(+4.34%) |
Aug 13, 2008 | 44.35 | 46.70 | 42.63 | 46.43 | 2,492,018 | +1.06(+2.33%) |
Aug 12, 2008 | 45.27 | 46.01 | 44.91 | 45.37 | 1,316,150 | -0.20(-0.44%) |
Aug 11, 2008 | 46.05 | 46.93 | 44.86 | 45.57 | 2,270,196 | -0.64(-1.38%) |
Aug 08, 2008 | 44.29 | 46.94 | 43.37 | 46.21 | 2,474,056 | +1.68(+3.77%) |
Aug 07, 2008 | 45.70 | 46.29 | 44.24 | 44.52 | 1,963,095 | -1.77(-3.82%) |
Aug 06, 2008 | 43.51 | 46.33 | 43.14 | 46.29 | 2,345,069 | +2.79(+6.41%) |
Aug 05, 2008 | 43.63 | 44.02 | 42.94 | 43.51 | 3,019,206 | -0.37(-0.85%) |
Aug 04, 2008 | 46.52 | 46.60 | 43.54 | 43.88 | 2,167,144 | -2.97(-6.34%) |
Aug 01, 2008 | 47.71 | 47.71 | 45.66 | 46.85 | 2,198,855 | -0.82(-1.72%) |
Jul 31, 2008 | 49.79 | 49.79 | 47.46 | 47.67 | 2,779,615 | -2.56(-5.09%) |
Jul 30, 2008 | 47.81 | 50.29 | 46.98 | 50.23 | 4,746,491 | +3.33(+7.10%) |
Jul 29, 2008 | 45.37 | 49.36 | 44.92 | 46.90 | 6,452,007 | +5.24(+12.58%) |
Jul 28, 2008 | 42.14 | 42.48 | 41.28 | 41.66 | 1,579,044 | -0.38(-0.91%) |
Jul 25, 2008 | 41.15 | 42.20 | 40.69 | 42.04 | 1,146,323 | +1.02(+2.49%) |
Jul 24, 2008 | 42.94 | 43.14 | 40.36 | 41.02 | 2,314,580 | -1.57(-3.68%) |
Jul 23, 2008 | 43.01 | 44.73 | 42.53 | 42.59 | 2,989,133 | +0.30(+0.72%) |
Jul 22, 2008 | 43.52 | 43.69 | 41.59 | 42.29 | 2,252,462 | -1.42(-3.24%) |
Jul 21, 2008 | 41.04 | 43.94 | 40.72 | 43.70 | 2,984,284 | +3.24(+8.01%) |
Jul 18, 2008 | 41.11 | 41.53 | 40.15 | 40.46 | 1,113,353 | -0.58(-1.42%) |
Jul 17, 2008 | 39.99 | 41.04 | 39.16 | 41.04 | 2,094,198 | +1.34(+3.37%) |
Jul 16, 2008 | 39.24 | 39.96 | 37.95 | 39.71 | 4,152,480 | +1.23(+3.21%) |
Jul 15, 2008 | 38.89 | 39.92 | 37.43 | 38.47 | 2,213,381 | -0.74(-1.89%) |
Jul 14, 2008 | 39.11 | 39.37 | 38.18 | 39.21 | 1,428,669 | +0.41(+1.07%) |
Jul 11, 2008 | 37.56 | 39.39 | 37.48 | 38.80 | 1,962,619 | +0.66(+1.73%) |
Jul 10, 2008 | 37.22 | 38.81 | 36.66 | 38.14 | 2,448,243 | +0.86(+2.31%) |
Jul 09, 2008 | 38.34 | 39.12 | 37.04 | 37.28 | 1,778,746 | -0.76(-2.01%) |
Jul 08, 2008 | 40.58 | 40.58 | 36.56 | 38.04 | 6,127,769 | -2.23(-5.54%) |
Jul 07, 2008 | 39.63 | 40.91 | 39.07 | 40.27 | 2,692,577 | +0.84(+2.12%) |
Jul 04, 2008 | 39.75 | 39.94 | 38.27 | 39.43 | 1,667,486 | +0.00(+0.00%) |
Jul 03, 2008 | 39.75 | 39.94 | 38.27 | 39.43 | 1,667,486 | -0.29(-0.74%) |
Jul 02, 2008 | 41.12 | 41.27 | 39.24 | 39.73 | 3,355,415 | -1.55(-3.74%) |
Jul 01, 2008 | 40.83 | 41.65 | 39.94 | 41.27 | 2,930,007 | -0.47(-1.13%) |
Jun 30, 2008 | 40.46 | 42.42 | 40.46 | 41.74 | 2,785,015 | +1.36(+3.37%) |
Jun 27, 2008 | 41.68 | 41.70 | 39.99 | 40.38 | 2,387,319 | -1.08(-2.61%) |
Jun 26, 2008 | 40.42 | 41.77 | 39.69 | 41.47 | 3,627,828 | +0.57(+1.38%) |
Jun 25, 2008 | 41.10 | 41.82 | 39.91 | 40.90 | 2,927,190 | -0.32(-0.77%) |
Jun 24, 2008 | 42.81 | 43.07 | 41.08 | 41.22 | 2,636,140 | -1.96(-4.54%) |
Jun 23, 2008 | 44.00 | 44.27 | 42.76 | 43.18 | 1,855,525 | -0.53(-1.20%) |
Jun 20, 2008 | 45.03 | 45.89 | 42.55 | 43.70 | 2,540,126 | -1.46(-3.23%) |
Jun 19, 2008 | 46.17 | 46.42 | 45.00 | 45.16 | 1,734,124 | -0.32(-0.70%) |
Jun 18, 2008 | 47.00 | 47.16 | 45.14 | 45.48 | 3,237,973 | -2.01(-4.23%) |
Jun 17, 2008 | 47.95 | 48.16 | 46.79 | 47.49 | 3,467,448 | -0.25(-0.52%) |
Jun 16, 2008 | 43.57 | 47.92 | 43.49 | 47.73 | 6,223,935 | +5.12(+12.02%) |
Jun 13, 2008 | 42.14 | 42.65 | 41.70 | 42.61 | 1,804,557 | +0.86(+2.06%) |
Jun 12, 2008 | 41.74 | 42.48 | 40.95 | 41.75 | 2,668,629 | -0.02(-0.04%) |
Jun 11, 2008 | 43.43 | 43.95 | 41.71 | 41.77 | 3,090,836 | -1.66(-3.82%) |
Jun 10, 2008 | 43.41 | 44.49 | 43.10 | 43.43 | 2,414,096 | -1.28(-2.87%) |
Jun 09, 2008 | 45.09 | 45.31 | 43.89 | 44.71 | 2,112,091 | +0.79(+1.80%) |
Jun 06, 2008 | 45.46 | 45.66 | 43.80 | 43.92 | 2,250,520 | -1.58(-3.47%) |
Jun 05, 2008 | 45.76 | 46.15 | 43.90 | 45.50 | 4,039,183 | -0.58(-1.26%) |
Jun 04, 2008 | 47.15 | 47.37 | 45.81 | 46.08 | 2,271,258 | -1.06(-2.25%) |
Jun 03, 2008 | 48.07 | 48.54 | 46.45 | 47.14 | 1,839,440 | -0.70(-1.47%) |
Jun 02, 2008 | 47.91 | 48.81 | 47.34 | 47.84 | 2,885,934 | -0.29(-0.61%) |
May 30, 2008 | 48.45 | 48.99 | 47.65 | 48.13 | 3,195,748 | -0.10(-0.20%) |
May 29, 2008 | 48.83 | 48.98 | 47.70 | 48.23 | 1,966,735 | -0.69(-1.42%) |
May 28, 2008 | 47.47 | 48.92 | 46.99 | 48.92 | 2,101,839 | +1.52(+3.21%) |
May 27, 2008 | 47.15 | 48.28 | 46.50 | 47.40 | 3,187,118 | +1.32(+2.87%) |
May 26, 2008 | 45.48 | 46.17 | 44.63 | 46.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.48 | 46.17 | 44.63 | 46.08 | 2,200,578 | +0.21(+0.45%) |
May 22, 2008 | 45.48 | 46.21 | 44.96 | 45.87 | 2,032,738 | +0.39(+0.86%) |
May 21, 2008 | 46.27 | 47.68 | 45.45 | 45.48 | 2,413,681 | -0.71(-1.53%) |
May 20, 2008 | 45.23 | 46.28 | 45.08 | 46.19 | 2,942,395 | +0.90(+1.99%) |
May 19, 2008 | 47.65 | 47.77 | 45.22 | 45.29 | 2,567,608 | -2.25(-4.74%) |
May 16, 2008 | 47.50 | 47.68 | 46.68 | 47.54 | 2,251,437 | +0.48(+1.02%) |
May 15, 2008 | 45.93 | 47.25 | 45.81 | 47.07 | 2,901,882 | +1.26(+2.75%) |
May 14, 2008 | 47.26 | 48.59 | 45.49 | 45.81 | 3,614,837 | -2.02(-4.23%) |
May 13, 2008 | 46.40 | 47.83 | 46.33 | 47.83 | 2,627,995 | +1.35(+2.90%) |
May 12, 2008 | 47.08 | 47.11 | 45.96 | 46.48 | 1,697,858 | -0.63(-1.34%) |
May 09, 2008 | 46.95 | 47.37 | 46.01 | 47.11 | 1,153,368 | -0.24(-0.50%) |
May 08, 2008 | 46.51 | 47.68 | 46.11 | 47.35 | 1,927,892 | +1.12(+2.41%) |
May 07, 2008 | 46.89 | 48.09 | 46.08 | 46.24 | 2,657,830 | -0.49(-1.06%) |
May 06, 2008 | 45.53 | 47.35 | 45.27 | 46.73 | 3,628,601 | +2.47(+5.58%) |
May 05, 2008 | 47.48 | 47.48 | 43.55 | 44.26 | 3,626,836 | -2.88(-6.10%) |
May 02, 2008 | 44.45 | 47.23 | 44.23 | 47.14 | 4,951,478 | +2.91(+6.57%) |
May 01, 2008 | 47.91 | 48.01 | 43.77 | 44.23 | 6,079,516 | -3.66(-7.65%) |
Apr 30, 2008 | 48.75 | 49.52 | 47.58 | 47.89 | 4,642,578 | -0.66(-1.36%) |
Apr 29, 2008 | 55.83 | 56.23 | 48.20 | 48.55 | 5,177,296 | -6.23(-11.37%) |
Apr 28, 2008 | 55.24 | 56.37 | 54.21 | 54.78 | 1,921,476 | +0.88(+1.64%) |
Apr 25, 2008 | 52.77 | 54.06 | 52.57 | 53.90 | 1,307,358 | +1.17(+2.22%) |
Apr 24, 2008 | 54.19 | 54.19 | 51.80 | 52.73 | 1,713,679 | -1.43(-2.63%) |
Apr 23, 2008 | 54.63 | 54.77 | 52.75 | 54.15 | 1,292,617 | -0.23(-0.42%) |
Apr 22, 2008 | 56.06 | 56.26 | 53.44 | 54.39 | 2,069,745 | -1.78(-3.16%) |
Apr 21, 2008 | 56.53 | 56.70 | 55.16 | 56.16 | 1,280,885 | +0.53(+0.96%) |
Apr 18, 2008 | 54.59 | 56.60 | 54.20 | 55.63 | 2,302,407 | +2.91(+5.51%) |
Apr 17, 2008 | 53.48 | 54.23 | 51.93 | 52.72 | 1,271,717 | -1.15(-2.14%) |
Apr 16, 2008 | 52.27 | 54.62 | 52.27 | 53.88 | 2,126,735 | +2.10(+4.06%) |
Apr 15, 2008 | 52.10 | 52.78 | 49.92 | 51.77 | 1,496,158 | +0.51(+0.99%) |
Apr 14, 2008 | 49.87 | 52.08 | 49.61 | 51.26 | 1,395,673 | +1.29(+2.58%) |
Apr 11, 2008 | 50.37 | 50.98 | 49.51 | 49.97 | 1,355,920 | -1.19(-2.32%) |
Apr 10, 2008 | 51.38 | 51.92 | 50.15 | 51.16 | 1,683,577 | -0.33(-0.63%) |
Apr 09, 2008 | 53.27 | 53.45 | 51.24 | 51.49 | 1,890,431 | -1.62(-3.04%) |
Apr 08, 2008 | 52.40 | 53.70 | 52.00 | 53.10 | 1,719,141 | +0.72(+1.37%) |
Apr 07, 2008 | 51.85 | 53.21 | 51.69 | 52.39 | 2,146,065 | +0.94(+1.83%) |
Apr 04, 2008 | 50.95 | 52.76 | 50.95 | 51.45 | 1,474,595 | +0.49(+0.95%) |
Apr 03, 2008 | 49.62 | 51.88 | 49.49 | 50.96 | 1,868,561 | +1.04(+2.07%) |
Apr 02, 2008 | 50.09 | 50.45 | 48.83 | 49.92 | 2,203,152 | +0.47(+0.95%) |