Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.15 | 36.79 | 35.62 | 35.62 | 482,484 | -0.10(-0.28%) |
Apr 29, 2009 | 35.36 | 36.00 | 35.10 | 35.72 | 412,833 | +0.86(+2.47%) |
Apr 28, 2009 | 34.75 | 35.17 | 34.32 | 34.86 | 325,507 | -0.16(-0.46%) |
Apr 27, 2009 | 35.66 | 35.69 | 34.79 | 35.02 | 556,674 | -1.04(-2.88%) |
Apr 24, 2009 | 36.53 | 36.99 | 35.65 | 36.06 | 552,427 | +0.36(+1.01%) |
Apr 23, 2009 | 35.04 | 36.06 | 35.00 | 35.70 | 460,583 | +1.01(+2.91%) |
Apr 22, 2009 | 35.08 | 35.73 | 34.61 | 34.69 | 442,313 | -0.50(-1.42%) |
Apr 21, 2009 | 34.28 | 35.27 | 33.61 | 35.19 | 542,290 | +0.32(+0.92%) |
Apr 20, 2009 | 35.92 | 36.04 | 34.80 | 34.87 | 536,491 | -2.21(-5.96%) |
Apr 17, 2009 | 37.30 | 37.87 | 36.96 | 37.08 | 425,990 | -0.18(-0.48%) |
Apr 16, 2009 | 37.84 | 37.84 | 36.50 | 37.26 | 451,678 | +0.23(+0.62%) |
Apr 15, 2009 | 36.91 | 37.43 | 36.55 | 37.03 | 345,612 | +0.09(+0.24%) |
Apr 14, 2009 | 36.20 | 37.51 | 36.20 | 36.94 | 379,823 | -0.38(-1.02%) |
Apr 13, 2009 | 36.28 | 37.70 | 36.28 | 37.32 | 388,291 | +0.01(+0.03%) |
Apr 09, 2009 | 37.10 | 39.00 | 36.79 | 37.31 | 512,245 | -0.18(-0.48%) |
Apr 08, 2009 | 37.01 | 37.53 | 36.52 | 37.49 | 583,804 | +0.12(+0.32%) |
Apr 07, 2009 | 37.67 | 37.94 | 37.09 | 37.37 | 504,721 | -0.75(-1.97%) |
Apr 06, 2009 | 37.61 | 38.30 | 37.30 | 38.12 | 377,263 | -0.04(-0.10%) |
Apr 03, 2009 | 38.34 | 38.71 | 38.01 | 38.16 | 540,370 | -0.61(-1.57%) |
Apr 02, 2009 | 37.83 | 39.74 | 37.78 | 38.77 | 597,613 | +1.86(+5.04%) |
Apr 01, 2009 | 34.87 | 37.09 | 34.87 | 36.91 | 539,633 | +0.86(+2.39%) |
Mar 31, 2009 | 35.43 | 36.98 | 35.43 | 36.05 | 574,335 | +0.67(+1.89%) |
Mar 30, 2009 | 35.06 | 35.85 | 34.77 | 35.38 | 528,125 | -1.69(-4.56%) |
Mar 26, 2009 | 37.23 | 38.00 | 36.52 | 37.07 | 656,427 | +0.92(+2.54%) |
Mar 25, 2009 | 35.76 | 36.96 | 35.49 | 36.15 | 840,643 | +0.39(+1.09%) |
Mar 24, 2009 | 35.71 | 36.44 | 34.88 | 35.76 | 667,205 | -0.07(-0.20%) |
Mar 23, 2009 | 35.22 | 35.83 | 34.93 | 35.83 | 491,276 | +2.04(+6.04%) |
Mar 20, 2009 | 35.24 | 35.24 | 33.54 | 33.79 | 632,381 | -1.05(-3.01%) |
Mar 19, 2009 | 34.99 | 35.85 | 34.69 | 34.84 | 587,950 | +1.03(+3.05%) |
Mar 18, 2009 | 33.43 | 34.33 | 32.71 | 33.81 | 774,094 | -0.39(-1.14%) |
Mar 17, 2009 | 32.79 | 34.20 | 32.19 | 34.20 | 452,049 | +1.16(+3.51%) |
Mar 16, 2009 | 33.11 | 33.96 | 32.32 | 33.04 | 737,097 | -0.07(-0.21%) |
Mar 13, 2009 | 34.21 | 34.22 | 32.75 | 33.11 | 0 | -0.41(-1.22%) |
Mar 12, 2009 | 32.81 | 33.76 | 32.16 | 33.52 | 668,652 | +1.33(+4.13%) |
Mar 11, 2009 | 31.70 | 32.79 | 31.70 | 32.19 | 670,508 | +0.14(+0.44%) |
Mar 10, 2009 | 32.11 | 33.01 | 31.77 | 32.05 | 748,312 | +1.03(+3.32%) |
Mar 09, 2009 | 30.75 | 32.50 | 30.75 | 31.02 | 689,106 | -0.45(-1.43%) |
Mar 06, 2009 | 31.20 | 32.58 | 30.63 | 31.47 | 0 | +0.38(+1.22%) |
Mar 05, 2009 | 31.60 | 32.26 | 31.03 | 31.09 | 373,283 | -1.01(-3.15%) |
Mar 04, 2009 | 31.00 | 32.39 | 31.00 | 32.10 | 592,937 | +2.73(+9.30%) |
Mar 02, 2009 | 30.10 | 30.48 | 28.77 | 29.37 | 701,546 | -1.82(-5.84%) |
Feb 27, 2009 | 31.32 | 31.91 | 30.16 | 31.19 | 0 | -0.58(-1.83%) |
Feb 26, 2009 | 31.54 | 32.36 | 31.49 | 31.77 | 619,005 | +0.63(+2.02%) |
Feb 25, 2009 | 30.37 | 31.53 | 29.86 | 31.14 | 575,772 | +0.52(+1.70%) |
Feb 24, 2009 | 28.63 | 30.71 | 28.63 | 30.62 | 627,221 | +1.57(+5.40%) |
Feb 23, 2009 | 31.25 | 31.25 | 28.44 | 29.05 | 441,342 | -1.34(-4.41%) |
Feb 20, 2009 | 30.64 | 30.93 | 29.47 | 30.39 | 688,078 | -0.57(-1.84%) |
Feb 19, 2009 | 30.40 | 31.35 | 29.71 | 30.96 | 561,016 | +1.25(+4.21%) |
Feb 18, 2009 | 30.01 | 30.38 | 29.46 | 29.71 | 460,619 | -0.41(-1.36%) |
Feb 17, 2009 | 30.71 | 30.71 | 29.69 | 30.12 | 522,291 | -1.93(-6.02%) |
Feb 13, 2009 | 31.57 | 32.30 | 31.38 | 32.05 | 482,658 | +0.59(+1.88%) |
Feb 12, 2009 | 30.11 | 31.48 | 30.11 | 31.46 | 369,671 | +0.25(+0.80%) |
Feb 11, 2009 | 31.31 | 31.78 | 30.76 | 31.21 | 621,284 | +0.00(+0.00%) |
Feb 10, 2009 | 32.93 | 33.16 | 30.63 | 31.21 | 715,523 | -1.77(-5.37%) |
Feb 09, 2009 | 32.90 | 33.49 | 32.42 | 32.98 | 676,242 | +0.53(+1.63%) |
Feb 06, 2009 | 31.29 | 33.17 | 31.00 | 32.45 | 1,183,641 | +0.25(+0.78%) |
Feb 05, 2009 | 32.27 | 32.27 | 31.20 | 32.20 | 850,399 | +0.58(+1.83%) |
Feb 04, 2009 | 31.87 | 32.35 | 31.16 | 31.62 | 938,192 | -0.08(-0.25%) |
Feb 03, 2009 | 31.62 | 32.26 | 31.19 | 31.70 | 1,300,532 | +0.34(+1.08%) |
Feb 02, 2009 | 31.05 | 31.83 | 30.88 | 31.36 | 1,126,347 | -0.34(-1.07%) |
Jan 30, 2009 | 31.83 | 32.31 | 31.05 | 31.70 | 0 | -0.16(-0.50%) |
Jan 29, 2009 | 31.90 | 32.29 | 31.61 | 31.86 | 865,431 | -0.80(-2.45%) |
Jan 28, 2009 | 32.19 | 33.37 | 32.14 | 32.66 | 659,214 | +0.62(+1.94%) |
Jan 27, 2009 | 32.00 | 32.55 | 31.51 | 32.04 | 840,232 | -0.58(-1.78%) |
Jan 26, 2009 | 32.49 | 33.46 | 32.15 | 32.62 | 1,017,738 | +1.12(+3.56%) |
Jan 23, 2009 | 29.90 | 32.13 | 29.83 | 31.50 | 730,864 | +0.79(+2.57%) |
Jan 22, 2009 | 30.53 | 31.68 | 29.51 | 30.71 | 1,086,566 | -0.29(-0.94%) |
Jan 21, 2009 | 30.67 | 31.07 | 29.02 | 31.00 | 762,996 | +1.46(+4.94%) |
Jan 20, 2009 | 31.00 | 31.00 | 29.25 | 29.54 | 898,111 | -2.39(-7.49%) |
Jan 16, 2009 | 31.99 | 33.00 | 31.33 | 31.93 | 685,337 | +0.60(+1.92%) |
Jan 15, 2009 | 31.50 | 31.50 | 29.63 | 31.33 | 893,403 | +0.13(+0.42%) |
Jan 14, 2009 | 32.12 | 32.36 | 31.02 | 31.20 | 411,884 | -1.89(-5.71%) |
Jan 13, 2009 | 31.87 | 33.11 | 31.87 | 33.09 | 331,772 | +0.96(+2.99%) |
Jan 12, 2009 | 32.78 | 33.44 | 31.98 | 32.13 | 298,451 | -1.61(-4.77%) |
Jan 09, 2009 | 34.76 | 34.76 | 33.40 | 33.74 | 432,073 | -0.96(-2.77%) |
Jan 08, 2009 | 32.89 | 34.75 | 32.89 | 34.70 | 923,213 | +1.08(+3.21%) |
Jan 07, 2009 | 34.37 | 35.50 | 33.35 | 33.62 | 995,662 | -2.23(-6.22%) |
Jan 06, 2009 | 36.06 | 36.74 | 35.19 | 35.85 | 896,343 | +0.14(+0.39%) |
Jan 05, 2009 | 35.10 | 35.97 | 34.99 | 35.71 | 551,462 | +0.77(+2.20%) |
Jan 02, 2009 | 33.85 | 34.94 | 33.40 | 34.94 | 0 | +1.22(+3.62%) |
Jan 01, 2009 | 33.14 | 33.97 | 32.82 | 33.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.14 | 33.97 | 32.82 | 33.72 | 419,135 | -0.03(-0.09%) |
Dec 30, 2008 | 33.67 | 33.75 | 32.16 | 33.75 | 309,420 | +0.85(+2.58%) |
Dec 29, 2008 | 32.41 | 33.27 | 32.23 | 32.90 | 226,013 | +0.57(+1.76%) |
Dec 26, 2008 | 32.50 | 32.56 | 31.51 | 32.33 | 97,855 | +0.39(+1.22%) |
Dec 24, 2008 | 31.64 | 32.10 | 31.42 | 31.94 | 111,806 | +0.25(+0.79%) |
Dec 23, 2008 | 30.70 | 32.40 | 30.66 | 31.69 | 419,252 | +0.25(+0.80%) |
Dec 22, 2008 | 32.65 | 32.87 | 30.72 | 31.44 | 297,492 | -1.05(-3.23%) |
Dec 19, 2008 | 32.25 | 33.64 | 32.08 | 32.49 | 619,911 | -0.82(-2.46%) |
Dec 18, 2008 | 33.23 | 34.78 | 32.37 | 33.31 | 693,976 | -0.82(-2.40%) |
Dec 17, 2008 | 35.23 | 35.75 | 34.00 | 34.13 | 239,938 | -0.76(-2.18%) |
Dec 16, 2008 | 32.96 | 35.34 | 32.96 | 34.89 | 737,555 | +1.92(+5.82%) |
Dec 15, 2008 | 33.84 | 34.60 | 32.37 | 32.97 | 560,370 | -0.51(-1.52%) |
Dec 12, 2008 | 32.03 | 34.29 | 32.00 | 33.48 | 0 | -0.05(-0.15%) |
Dec 11, 2008 | 33.57 | 35.15 | 33.01 | 33.53 | 613,385 | +0.14(+0.42%) |
Dec 10, 2008 | 34.12 | 34.21 | 32.45 | 33.39 | 612,486 | +0.70(+2.14%) |
Dec 09, 2008 | 30.99 | 33.41 | 30.76 | 32.69 | 706,335 | +0.47(+1.46%) |
Dec 08, 2008 | 31.44 | 33.00 | 31.33 | 32.22 | 562,229 | +2.11(+7.01%) |
Dec 05, 2008 | 28.50 | 30.11 | 27.14 | 30.11 | 0 | +1.19(+4.11%) |
Dec 04, 2008 | 32.23 | 32.64 | 28.35 | 28.92 | 820,245 | -3.14(-9.79%) |
Dec 03, 2008 | 30.70 | 32.15 | 28.94 | 32.06 | 856,839 | +1.50(+4.91%) |
Dec 02, 2008 | 30.53 | 31.71 | 29.56 | 30.56 | 541,134 | +0.14(+0.46%) |
Dec 01, 2008 | 32.62 | 34.05 | 30.42 | 30.42 | 719,031 | -3.31(-9.81%) |
Nov 28, 2008 | 34.48 | 34.48 | 32.18 | 33.73 | 277,635 | +0.78(+2.37%) |
Nov 26, 2008 | 31.49 | 33.12 | 30.21 | 32.95 | 501,599 | +1.76(+5.64%) |
Nov 25, 2008 | 28.99 | 31.46 | 28.99 | 31.19 | 1,159,449 | +2.68(+9.40%) |
Nov 24, 2008 | 27.43 | 30.34 | 27.43 | 28.51 | 1,037,455 | +1.54(+5.71%) |
Nov 21, 2008 | 24.01 | 27.70 | 24.01 | 26.97 | 1,292,509 | +2.86(+11.86%) |
Nov 20, 2008 | 27.24 | 27.40 | 24.11 | 24.11 | 1,473,323 | -3.87(-13.83%) |
Nov 19, 2008 | 28.53 | 29.61 | 27.70 | 27.98 | 788,173 | -1.00(-3.45%) |
Nov 18, 2008 | 29.02 | 30.54 | 28.24 | 28.98 | 918,485 | -0.62(-2.09%) |
Nov 17, 2008 | 29.77 | 31.02 | 29.05 | 29.60 | 985,330 | -0.25(-0.84%) |
Nov 14, 2008 | 29.23 | 31.76 | 28.94 | 29.85 | 0 | -0.65(-2.13%) |
Nov 13, 2008 | 29.94 | 30.78 | 27.29 | 30.50 | 1,293,653 | +0.95(+3.21%) |
Nov 12, 2008 | 30.58 | 31.06 | 29.08 | 29.55 | 833,761 | -2.02(-6.40%) |
Nov 11, 2008 | 31.36 | 33.68 | 31.02 | 31.57 | 693,915 | -2.33(-6.87%) |
Nov 10, 2008 | 33.70 | 34.31 | 31.75 | 33.90 | 610,374 | +1.70(+5.28%) |
Nov 07, 2008 | 31.28 | 32.80 | 31.28 | 32.20 | 1,493,528 | +0.84(+2.68%) |
Nov 06, 2008 | 33.50 | 34.50 | 30.87 | 31.36 | 1,298,153 | -2.45(-7.25%) |
Nov 05, 2008 | 35.93 | 36.79 | 33.81 | 33.81 | 647,132 | -2.52(-6.94%) |
Nov 04, 2008 | 35.85 | 36.81 | 35.54 | 36.33 | 747,361 | +1.61(+4.64%) |
Nov 03, 2008 | 35.57 | 36.68 | 34.40 | 34.72 | 733,466 | -0.72(-2.03%) |
Oct 31, 2008 | 33.75 | 35.99 | 33.13 | 35.44 | 981,895 | +1.18(+3.44%) |
Oct 30, 2008 | 32.25 | 35.00 | 32.25 | 34.26 | 1,398,334 | +3.01(+9.63%) |
Oct 29, 2008 | 31.03 | 34.51 | 30.50 | 31.25 | 1,515,257 | +0.25(+0.81%) |
Oct 28, 2008 | 29.04 | 31.60 | 27.15 | 31.00 | 1,374,714 | +2.80(+9.93%) |
Oct 27, 2008 | 29.57 | 30.50 | 27.60 | 28.20 | 868,625 | -2.11(-6.96%) |
Oct 24, 2008 | 27.72 | 30.73 | 26.60 | 30.31 | 1,061,673 | +0.50(+1.68%) |
Oct 23, 2008 | 28.56 | 31.50 | 28.33 | 29.81 | 1,191,392 | +0.83(+2.86%) |
Oct 22, 2008 | 31.42 | 31.42 | 28.60 | 28.98 | 1,220,328 | -3.55(-10.91%) |
Oct 21, 2008 | 35.32 | 35.32 | 32.45 | 32.53 | 1,281,906 | -2.99(-8.42%) |
Oct 20, 2008 | 31.08 | 35.90 | 31.02 | 35.52 | 2,623,537 | +4.90(+16.00%) |
Oct 17, 2008 | 28.52 | 31.74 | 28.09 | 30.62 | 0 | +1.06(+3.59%) |
Oct 16, 2008 | 28.04 | 29.56 | 25.83 | 29.56 | 2,036,940 | +1.97(+7.14%) |
Oct 15, 2008 | 29.62 | 30.40 | 26.94 | 27.59 | 985,871 | -3.49(-11.23%) |
Oct 14, 2008 | 32.57 | 37.09 | 29.76 | 31.08 | 2,104,566 | +0.14(+0.45%) |
Oct 13, 2008 | 27.36 | 30.98 | 27.07 | 30.94 | 757,273 | +5.19(+20.16%) |
Oct 10, 2008 | 27.16 | 28.81 | 23.84 | 25.75 | 2,774,481 | -3.07(-10.65%) |
Oct 09, 2008 | 31.21 | 35.17 | 27.89 | 28.82 | 1,808,739 | -2.34(-7.51%) |
Oct 08, 2008 | 29.99 | 32.00 | 28.50 | 31.16 | 2,237,036 | -0.50(-1.58%) |
Oct 07, 2008 | 34.00 | 36.14 | 31.29 | 31.66 | 1,893,459 | -2.76(-8.02%) |
Oct 06, 2008 | 36.25 | 36.28 | 30.71 | 34.42 | 2,270,789 | -3.84(-10.04%) |
Oct 03, 2008 | 38.73 | 41.39 | 37.50 | 38.26 | 0 | -1.94(-4.83%) |
Oct 02, 2008 | 42.75 | 42.75 | 40.00 | 40.20 | 817,721 | -2.70(-6.29%) |
Oct 01, 2008 | 40.89 | 43.66 | 40.89 | 42.90 | 839,297 | +0.30(+0.70%) |
Sep 30, 2008 | 42.50 | 44.00 | 42.50 | 42.60 | 726,287 | +0.85(+2.04%) |
Sep 29, 2008 | 43.23 | 44.11 | 40.00 | 41.75 | 1,129,315 | -3.15(-7.02%) |
Sep 26, 2008 | 43.84 | 45.23 | 43.52 | 44.90 | 0 | -0.24(-0.53%) |
Sep 25, 2008 | 43.66 | 45.64 | 43.57 | 45.14 | 627,955 | +1.56(+3.58%) |
Sep 24, 2008 | 45.25 | 45.61 | 43.44 | 43.58 | 652,179 | -0.70(-1.58%) |
Sep 23, 2008 | 44.22 | 45.87 | 42.98 | 44.28 | 981,758 | -0.37(-0.83%) |
Sep 22, 2008 | 43.22 | 46.75 | 43.22 | 44.65 | 1,259,337 | -0.41(-0.91%) |
Sep 19, 2008 | 46.04 | 46.04 | 43.38 | 45.06 | 0 | +0.71(+1.60%) |
Sep 18, 2008 | 44.99 | 47.58 | 42.11 | 44.35 | 1,870,325 | +0.26(+0.59%) |
Sep 17, 2008 | 42.95 | 45.87 | 41.68 | 44.09 | 1,439,137 | +0.95(+2.20%) |
Sep 16, 2008 | 42.03 | 43.84 | 41.74 | 43.14 | 1,376,892 | +0.11(+0.26%) |
Sep 15, 2008 | 43.43 | 45.20 | 41.42 | 43.03 | 1,495,225 | -1.07(-2.43%) |
Sep 12, 2008 | 42.84 | 44.65 | 42.35 | 44.10 | 0 | +1.29(+3.01%) |
Sep 11, 2008 | 41.92 | 43.23 | 40.85 | 42.81 | 1,141,343 | +0.36(+0.85%) |
Sep 10, 2008 | 41.24 | 43.05 | 40.88 | 42.45 | 1,022,010 | +1.56(+3.82%) |
Sep 09, 2008 | 41.37 | 43.00 | 40.82 | 40.89 | 1,064,371 | -2.25(-5.22%) |
Sep 08, 2008 | 44.25 | 45.60 | 42.95 | 43.14 | 662,610 | -0.87(-1.98%) |
Sep 05, 2008 | 43.89 | 44.77 | 42.75 | 44.01 | 0 | -0.53(-1.19%) |
Sep 04, 2008 | 46.04 | 46.53 | 43.85 | 44.54 | 616,480 | -1.50(-3.26%) |
Sep 03, 2008 | 45.41 | 47.55 | 45.15 | 46.04 | 722,299 | -1.21(-2.56%) |
Sep 02, 2008 | 50.01 | 50.01 | 46.88 | 47.25 | 716,504 | -4.02(-7.84%) |
Aug 29, 2008 | 52.26 | 52.32 | 50.75 | 51.27 | 0 | -0.66(-1.27%) |
Aug 28, 2008 | 52.91 | 52.91 | 51.15 | 51.93 | 350,769 | -0.22(-0.42%) |
Aug 27, 2008 | 52.04 | 52.98 | 51.05 | 52.15 | 399,576 | +0.60(+1.16%) |
Aug 26, 2008 | 48.93 | 51.84 | 48.93 | 51.55 | 356,062 | +1.16(+2.30%) |
Aug 25, 2008 | 50.56 | 51.52 | 49.89 | 50.39 | 490,096 | -0.84(-1.64%) |
Aug 22, 2008 | 52.07 | 52.07 | 50.63 | 51.23 | 0 | -0.90(-1.73%) |
Aug 21, 2008 | 49.94 | 52.67 | 49.90 | 52.13 | 747,739 | +2.60(+5.25%) |
Aug 20, 2008 | 47.46 | 49.83 | 47.18 | 49.53 | 586,641 | +2.53(+5.38%) |
Aug 19, 2008 | 46.02 | 47.68 | 44.83 | 47.00 | 617,345 | +0.98(+2.13%) |
Aug 18, 2008 | 46.33 | 46.41 | 43.17 | 46.02 | 667,802 | +0.67(+1.48%) |
Aug 15, 2008 | 45.64 | 45.95 | 44.74 | 45.35 | 0 | -0.70(-1.52%) |
Aug 14, 2008 | 46.28 | 46.86 | 45.65 | 46.05 | 480,409 | -0.58(-1.24%) |
Aug 13, 2008 | 44.90 | 46.63 | 44.26 | 46.63 | 676,891 | +1.22(+2.69%) |
Aug 12, 2008 | 45.06 | 45.81 | 44.24 | 45.41 | 671,398 | +0.86(+1.93%) |
Aug 11, 2008 | 44.70 | 45.70 | 43.50 | 44.55 | 441,482 | -0.55(-1.22%) |
Aug 08, 2008 | 45.44 | 45.50 | 44.28 | 45.10 | 477,516 | -1.11(-2.40%) |
Aug 07, 2008 | 46.75 | 46.99 | 45.96 | 46.21 | 659,419 | -0.56(-1.20%) |
Aug 06, 2008 | 46.12 | 48.01 | 46.12 | 46.77 | 678,899 | +0.16(+0.34%) |
Aug 05, 2008 | 47.72 | 47.72 | 45.84 | 46.61 | 746,805 | -1.10(-2.31%) |
Aug 04, 2008 | 49.89 | 50.75 | 47.20 | 47.71 | 292,533 | -2.06(-4.14%) |
Aug 01, 2008 | 48.55 | 50.18 | 48.55 | 49.77 | 408,134 | +0.84(+1.72%) |
Jul 31, 2008 | 50.89 | 50.89 | 48.80 | 48.93 | 542,247 | -1.48(-2.94%) |
Jul 30, 2008 | 49.17 | 50.83 | 48.50 | 50.41 | 480,664 | +1.14(+2.31%) |
Jul 29, 2008 | 49.27 | 49.71 | 48.42 | 49.27 | 384,328 | -0.03(-0.06%) |
Jul 28, 2008 | 49.02 | 50.82 | 48.78 | 49.30 | 406,337 | +0.27(+0.55%) |
Jul 25, 2008 | 47.90 | 49.10 | 46.77 | 49.03 | 429,118 | +1.68(+3.55%) |
Jul 24, 2008 | 47.74 | 49.39 | 47.03 | 47.35 | 564,425 | -0.73(-1.52%) |
Jul 23, 2008 | 49.05 | 49.55 | 47.63 | 48.08 | 585,379 | -1.30(-2.63%) |
Jul 22, 2008 | 48.96 | 49.71 | 48.37 | 49.38 | 437,798 | -0.33(-0.66%) |
Jul 21, 2008 | 48.44 | 50.01 | 47.87 | 49.71 | 342,736 | +1.31(+2.71%) |
Jul 18, 2008 | 47.75 | 49.49 | 47.56 | 48.40 | 451,692 | +0.31(+0.64%) |
Jul 17, 2008 | 49.28 | 50.27 | 47.44 | 48.09 | 617,823 | -1.38(-2.79%) |
Jul 16, 2008 | 50.48 | 51.14 | 48.62 | 49.47 | 746,685 | -1.07(-2.12%) |
Jul 15, 2008 | 52.16 | 53.01 | 50.47 | 50.54 | 617,541 | -2.23(-4.23%) |
Jul 14, 2008 | 52.44 | 53.14 | 51.70 | 52.77 | 455,092 | +1.18(+2.29%) |
Jul 11, 2008 | 50.90 | 53.39 | 50.90 | 51.59 | 644,028 | -0.47(-0.90%) |
Jul 10, 2008 | 51.41 | 52.06 | 50.52 | 52.06 | 486,693 | +1.15(+2.26%) |
Jul 09, 2008 | 49.95 | 53.17 | 49.95 | 50.91 | 690,349 | +0.96(+1.92%) |
Jul 08, 2008 | 51.05 | 51.05 | 49.08 | 49.95 | 724,741 | -1.51(-2.93%) |
Jul 07, 2008 | 52.76 | 52.95 | 50.72 | 51.46 | 803,884 | -1.47(-2.78%) |
Jul 04, 2008 | 54.65 | 54.68 | 52.67 | 52.93 | 458,089 | +0.00(+0.00%) |
Jul 03, 2008 | 54.65 | 54.68 | 52.67 | 52.93 | 458,089 | -1.47(-2.70%) |
Jul 02, 2008 | 54.61 | 56.89 | 54.08 | 54.40 | 690,560 | -0.42(-0.77%) |
Jul 01, 2008 | 55.00 | 55.80 | 54.10 | 54.82 | 133,084 | -0.25(-0.45%) |
Jun 30, 2008 | 54.79 | 55.51 | 54.24 | 55.07 | 475,896 | +0.54(+0.99%) |
Jun 27, 2008 | 54.74 | 55.06 | 53.88 | 54.53 | 420,756 | +0.20(+0.37%) |
Jun 26, 2008 | 54.70 | 55.42 | 53.52 | 54.33 | 368,310 | -0.37(-0.68%) |
Jun 25, 2008 | 54.75 | 55.31 | 53.23 | 54.70 | 417,484 | +0.13(+0.24%) |
Jun 24, 2008 | 56.07 | 56.07 | 54.23 | 54.57 | 267,479 | -1.27(-2.27%) |
Jun 23, 2008 | 54.78 | 56.08 | 54.69 | 55.84 | 336,100 | +0.79(+1.44%) |
Jun 20, 2008 | 55.61 | 55.89 | 54.54 | 55.05 | 388,115 | -0.47(-0.85%) |
Jun 19, 2008 | 56.85 | 57.27 | 55.12 | 55.52 | 391,629 | -1.31(-2.31%) |
Jun 18, 2008 | 56.01 | 56.86 | 55.77 | 56.83 | 260,962 | +0.37(+0.66%) |
Jun 17, 2008 | 56.26 | 57.11 | 56.01 | 56.46 | 270,619 | -0.04(-0.07%) |
Jun 16, 2008 | 57.00 | 57.83 | 56.30 | 56.50 | 341,084 | -0.27(-0.48%) |
Jun 13, 2008 | 56.50 | 56.97 | 55.84 | 56.77 | 348,975 | +0.02(+0.04%) |
Jun 12, 2008 | 58.50 | 58.50 | 56.56 | 56.75 | 269,484 | -1.52(-2.61%) |
Jun 11, 2008 | 57.89 | 59.06 | 56.75 | 58.27 | 362,200 | +0.20(+0.34%) |
Jun 10, 2008 | 58.46 | 59.86 | 57.10 | 58.07 | 372,153 | -1.57(-2.63%) |
Jun 09, 2008 | 60.40 | 61.18 | 59.30 | 59.64 | 386,167 | +0.09(+0.15%) |
Jun 06, 2008 | 59.60 | 60.81 | 58.50 | 59.55 | 471,761 | +0.92(+1.57%) |
Jun 05, 2008 | 57.00 | 58.81 | 56.45 | 58.63 | 459,909 | +1.77(+3.11%) |
Jun 04, 2008 | 57.24 | 57.89 | 56.65 | 56.86 | 336,387 | -0.67(-1.16%) |
Jun 03, 2008 | 59.97 | 59.97 | 57.30 | 57.53 | 488,549 | -1.86(-3.13%) |
Jun 02, 2008 | 57.77 | 59.67 | 57.21 | 59.39 | 434,398 | +1.34(+2.31%) |
May 30, 2008 | 57.57 | 59.09 | 57.33 | 58.05 | 276,234 | +0.89(+1.56%) |
May 29, 2008 | 57.99 | 58.82 | 57.02 | 57.16 | 395,866 | -0.68(-1.18%) |
May 28, 2008 | 57.14 | 57.90 | 56.47 | 57.84 | 229,692 | -0.09(-0.16%) |
May 27, 2008 | 59.32 | 59.37 | 57.50 | 57.93 | 250,757 | -1.91(-3.19%) |
May 26, 2008 | 60.60 | 61.32 | 59.33 | 59.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.60 | 61.32 | 59.33 | 59.84 | 347,513 | -0.59(-0.98%) |
May 22, 2008 | 60.64 | 61.74 | 59.53 | 60.43 | 354,435 | -0.55(-0.90%) |
May 21, 2008 | 61.99 | 63.08 | 60.82 | 60.98 | 651,098 | -0.73(-1.18%) |
May 20, 2008 | 59.04 | 61.71 | 58.30 | 61.71 | 616,371 | +3.29(+5.63%) |
May 19, 2008 | 57.50 | 58.63 | 57.00 | 58.42 | 133,911 | +1.35(+2.37%) |
May 16, 2008 | 57.54 | 57.83 | 56.55 | 57.07 | 469,911 | +0.18(+0.32%) |
May 15, 2008 | 57.36 | 57.90 | 55.41 | 56.89 | 449,766 | -0.47(-0.82%) |
May 14, 2008 | 57.85 | 58.22 | 57.13 | 57.36 | 274,885 | -0.66(-1.14%) |
May 13, 2008 | 58.01 | 58.76 | 57.39 | 58.02 | 304,127 | -1.01(-1.71%) |
May 12, 2008 | 58.34 | 59.03 | 57.04 | 59.03 | 310,043 | +1.26(+2.18%) |
May 09, 2008 | 58.20 | 58.72 | 57.70 | 57.77 | 192,172 | -0.58(-0.99%) |
May 08, 2008 | 58.01 | 58.60 | 57.42 | 58.35 | 423,410 | +0.01(+0.02%) |
May 07, 2008 | 58.41 | 59.06 | 57.80 | 58.34 | 457,428 | +0.35(+0.60%) |
May 06, 2008 | 55.08 | 57.99 | 55.08 | 57.99 | 423,767 | +2.48(+4.47%) |
May 05, 2008 | 55.62 | 56.24 | 54.81 | 55.51 | 550,541 | +0.11(+0.20%) |
May 02, 2008 | 56.00 | 57.50 | 54.56 | 55.40 | 399,322 | -1.76(-3.08%) |