Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.86 | 21.36 | 20.20 | 20.46 | 47,191,736 | +0.22(+1.08%) |
Apr 29, 2009 | 19.77 | 20.66 | 19.70 | 20.24 | 31,626,166 | +0.65(+3.31%) |
Apr 28, 2009 | 19.16 | 20.19 | 19.07 | 19.59 | 34,970,396 | -0.06(-0.33%) |
Apr 27, 2009 | 19.66 | 20.37 | 19.34 | 19.65 | 49,062,668 | -0.87(-4.23%) |
Apr 24, 2009 | 18.40 | 20.77 | 18.35 | 20.52 | 111,377,544 | +3.51(+20.65%) |
Apr 23, 2009 | 16.16 | 17.28 | 15.69 | 17.01 | 45,447,744 | +1.25(+7.93%) |
Apr 22, 2009 | 15.21 | 16.77 | 15.01 | 15.76 | 43,067,964 | -0.12(-0.77%) |
Apr 21, 2009 | 14.62 | 15.91 | 14.43 | 15.88 | 53,815,064 | +0.49(+3.16%) |
Apr 20, 2009 | 16.83 | 16.83 | 15.31 | 15.39 | 49,852,272 | -2.30(-12.98%) |
Apr 17, 2009 | 16.77 | 18.10 | 16.39 | 17.69 | 42,440,396 | +0.91(+5.41%) |
Apr 16, 2009 | 16.53 | 17.04 | 15.95 | 16.78 | 40,709,300 | +0.06(+0.34%) |
Apr 15, 2009 | 14.48 | 16.79 | 14.19 | 16.72 | 62,298,860 | +1.78(+11.88%) |
Apr 14, 2009 | 16.16 | 16.60 | 14.82 | 14.95 | 49,784,196 | -1.65(-9.92%) |
Apr 13, 2009 | 15.56 | 16.81 | 15.42 | 16.59 | 57,118,368 | +1.32(+8.66%) |
Apr 09, 2009 | 13.37 | 15.33 | 13.25 | 15.27 | 48,754,920 | +2.52(+19.78%) |
Apr 08, 2009 | 12.28 | 13.04 | 12.19 | 12.75 | 27,218,904 | +0.58(+4.73%) |
Apr 07, 2009 | 12.26 | 12.47 | 12.04 | 12.17 | 22,850,542 | -0.12(-0.99%) |
Apr 06, 2009 | 12.23 | 12.39 | 11.88 | 12.30 | 19,793,566 | -0.14(-1.11%) |
Apr 03, 2009 | 12.00 | 12.43 | 11.78 | 12.43 | 23,667,570 | +0.28(+2.34%) |
Apr 02, 2009 | 12.38 | 12.41 | 11.83 | 12.15 | 33,653,588 | +0.44(+3.74%) |
Apr 01, 2009 | 10.82 | 11.87 | 10.61 | 11.71 | 34,153,844 | +0.66(+5.94%) |
Mar 31, 2009 | 10.68 | 11.23 | 10.54 | 11.06 | 26,804,048 | +0.67(+6.40%) |
Mar 30, 2009 | 11.18 | 11.24 | 10.33 | 10.39 | 26,811,042 | -1.88(-15.33%) |
Mar 26, 2009 | 11.44 | 12.36 | 11.21 | 12.27 | 39,350,188 | +0.83(+7.23%) |
Mar 25, 2009 | 10.99 | 11.66 | 10.73 | 11.44 | 31,535,412 | +0.17(+1.51%) |
Mar 24, 2009 | 11.21 | 12.00 | 10.82 | 11.27 | 29,939,248 | -0.54(-4.53%) |
Mar 23, 2009 | 10.80 | 11.94 | 10.75 | 11.81 | 43,588,176 | +1.87(+18.76%) |
Mar 20, 2009 | 10.70 | 10.70 | 9.830 | 9.944 | 38,329,868 | -1.03(-9.39%) |
Mar 19, 2009 | 11.61 | 11.82 | 10.50 | 10.97 | 41,101,888 | -0.45(-3.97%) |
Mar 18, 2009 | 10.41 | 11.49 | 10.15 | 11.43 | 37,465,832 | +0.95(+9.06%) |
Mar 17, 2009 | 10.03 | 10.48 | 9.806 | 10.48 | 35,663,432 | +0.21(+2.05%) |
Mar 16, 2009 | 10.84 | 11.48 | 10.22 | 10.27 | 47,358,620 | -0.35(-3.28%) |
Mar 13, 2009 | 10.66 | 10.86 | 9.676 | 10.62 | 0 | -0.05(-0.46%) |
Mar 12, 2009 | 9.538 | 10.85 | 8.995 | 10.67 | 48,788,172 | +0.99(+10.23%) |
Mar 11, 2009 | 9.392 | 9.855 | 9.068 | 9.676 | 37,649,264 | -0.19(-1.97%) |
Mar 10, 2009 | 9.036 | 9.895 | 8.768 | 9.871 | 41,167,588 | +1.24(+14.38%) |
Mar 09, 2009 | 8.103 | 9.084 | 7.997 | 8.630 | 34,798,648 | +0.31(+3.70%) |
Mar 06, 2009 | 8.646 | 8.646 | 7.876 | 8.322 | 0 | -0.06(-0.68%) |
Mar 05, 2009 | 9.141 | 9.303 | 8.224 | 8.379 | 38,259,952 | -1.12(-11.78%) |
Mar 04, 2009 | 9.838 | 9.920 | 8.987 | 9.498 | 33,395,278 | +0.54(+5.97%) |
Mar 02, 2009 | 9.473 | 9.798 | 8.946 | 8.963 | 31,279,148 | -0.82(-8.37%) |
Feb 27, 2009 | 9.855 | 10.49 | 9.749 | 9.782 | 0 | -0.41(-4.06%) |
Feb 26, 2009 | 11.05 | 11.27 | 10.03 | 10.20 | 32,316,798 | -0.37(-3.53%) |
Feb 25, 2009 | 10.90 | 11.11 | 10.00 | 10.57 | 36,802,140 | -0.48(-4.33%) |
Feb 24, 2009 | 9.976 | 11.17 | 9.279 | 11.05 | 50,369,584 | +1.19(+12.10%) |
Feb 23, 2009 | 10.76 | 10.83 | 9.806 | 9.855 | 29,009,648 | -0.67(-6.32%) |
Feb 20, 2009 | 10.21 | 10.71 | 9.871 | 10.52 | 40,136,380 | +0.08(+0.78%) |
Feb 19, 2009 | 11.57 | 11.77 | 10.33 | 10.44 | 36,567,548 | -1.00(-8.72%) |
Feb 18, 2009 | 11.44 | 11.55 | 10.87 | 11.44 | 32,378,592 | +0.11(+1.00%) |
Feb 17, 2009 | 12.11 | 12.49 | 11.31 | 11.32 | 36,307,896 | -1.44(-11.31%) |
Feb 13, 2009 | 13.02 | 13.24 | 12.64 | 12.77 | 15,705,752 | -0.37(-2.78%) |
Feb 12, 2009 | 12.90 | 13.20 | 12.19 | 13.13 | 28,897,912 | -0.14(-1.04%) |
Feb 11, 2009 | 13.22 | 13.50 | 12.84 | 13.27 | 16,508,550 | +0.32(+2.44%) |
Feb 10, 2009 | 14.19 | 14.44 | 12.82 | 12.95 | 31,787,642 | -1.44(-10.03%) |
Feb 09, 2009 | 14.53 | 14.55 | 14.05 | 14.40 | 13,503,741 | -0.15(-1.00%) |
Feb 06, 2009 | 14.07 | 14.82 | 13.89 | 14.54 | 23,395,578 | +0.73(+5.28%) |
Feb 05, 2009 | 13.30 | 14.42 | 12.47 | 13.81 | 33,604,356 | +0.54(+4.10%) |
Feb 04, 2009 | 13.13 | 13.85 | 13.12 | 13.27 | 17,616,634 | +0.22(+1.68%) |
Feb 03, 2009 | 13.85 | 13.85 | 12.90 | 13.05 | 21,097,728 | -0.72(-5.24%) |
Feb 02, 2009 | 13.26 | 13.89 | 13.03 | 13.77 | 17,932,222 | +0.20(+1.49%) |
Jan 30, 2009 | 13.74 | 14.36 | 13.21 | 13.57 | 0 | +0.02(+0.12%) |
Jan 29, 2009 | 14.00 | 14.48 | 13.49 | 13.55 | 21,547,012 | -0.92(-6.39%) |
Jan 28, 2009 | 14.44 | 14.68 | 14.04 | 14.48 | 25,859,588 | +0.95(+7.01%) |
Jan 27, 2009 | 13.05 | 13.65 | 12.62 | 13.53 | 34,673,396 | +1.20(+9.74%) |
Jan 26, 2009 | 12.63 | 13.26 | 12.17 | 12.33 | 32,750,788 | -0.65(-5.00%) |
Jan 23, 2009 | 12.33 | 13.23 | 11.94 | 12.98 | 29,989,068 | -0.05(-0.37%) |
Jan 22, 2009 | 13.24 | 13.63 | 12.77 | 13.03 | 20,309,768 | -0.66(-4.80%) |
Jan 21, 2009 | 13.26 | 13.77 | 12.77 | 13.68 | 28,509,938 | +1.03(+8.14%) |
Jan 20, 2009 | 13.66 | 13.91 | 12.64 | 12.65 | 28,852,578 | -1.14(-8.29%) |
Jan 16, 2009 | 14.49 | 14.58 | 13.24 | 13.80 | 25,421,868 | -0.25(-1.79%) |
Jan 15, 2009 | 14.75 | 14.92 | 13.58 | 14.05 | 31,808,414 | -0.41(-2.86%) |
Jan 14, 2009 | 14.95 | 15.14 | 14.36 | 14.46 | 21,009,964 | -0.94(-6.11%) |
Jan 13, 2009 | 15.12 | 15.72 | 14.93 | 15.40 | 14,628,228 | +0.13(+0.85%) |
Jan 12, 2009 | 15.42 | 15.76 | 15.05 | 15.27 | 15,106,385 | -0.32(-2.08%) |
Jan 09, 2009 | 16.35 | 16.47 | 15.55 | 15.60 | 15,524,992 | -0.66(-4.04%) |
Jan 08, 2009 | 16.06 | 16.36 | 15.74 | 16.25 | 15,109,942 | +0.02(+0.15%) |
Jan 07, 2009 | 16.65 | 16.81 | 16.08 | 16.23 | 19,356,536 | -0.86(-5.03%) |
Jan 06, 2009 | 16.47 | 17.34 | 16.23 | 17.09 | 17,040,028 | +0.91(+5.61%) |
Jan 05, 2009 | 15.57 | 16.42 | 15.41 | 16.18 | 19,750,580 | +0.50(+3.21%) |
Jan 02, 2009 | 15.06 | 15.83 | 14.92 | 15.68 | 0 | +0.63(+4.20%) |
Jan 01, 2009 | 14.58 | 15.21 | 14.53 | 15.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.58 | 15.21 | 14.53 | 15.05 | 11,867,478 | +0.45(+3.06%) |
Dec 30, 2008 | 14.45 | 14.71 | 14.36 | 14.60 | 14,520,317 | +0.24(+1.70%) |
Dec 29, 2008 | 14.57 | 14.68 | 14.20 | 14.36 | 9,905,218 | -0.17(-1.17%) |
Dec 26, 2008 | 14.66 | 14.72 | 14.29 | 14.53 | 5,671,122 | -0.05(-0.33%) |
Dec 24, 2008 | 14.60 | 14.72 | 14.53 | 14.58 | 5,170,899 | +0.01(+0.06%) |
Dec 23, 2008 | 15.16 | 15.28 | 14.47 | 14.57 | 12,644,930 | -0.37(-2.50%) |
Dec 22, 2008 | 15.68 | 15.81 | 14.71 | 14.94 | 13,261,636 | -0.82(-5.20%) |
Dec 19, 2008 | 15.52 | 16.12 | 15.08 | 15.76 | 24,646,752 | +0.43(+2.80%) |
Dec 18, 2008 | 16.21 | 16.37 | 15.01 | 15.33 | 21,587,598 | -0.74(-4.59%) |
Dec 17, 2008 | 15.74 | 16.57 | 15.57 | 16.07 | 16,231,368 | -0.20(-1.25%) |
Dec 16, 2008 | 15.93 | 16.38 | 15.41 | 16.27 | 27,390,364 | +0.58(+3.72%) |
Dec 15, 2008 | 16.55 | 16.77 | 15.46 | 15.69 | 18,315,486 | -0.81(-4.92%) |
Dec 12, 2008 | 15.70 | 16.74 | 14.87 | 16.50 | 0 | +0.17(+1.04%) |
Dec 11, 2008 | 17.04 | 17.39 | 16.18 | 16.33 | 20,094,690 | -1.16(-6.63%) |
Dec 10, 2008 | 18.06 | 18.29 | 16.59 | 17.49 | 22,525,298 | -1.40(-7.43%) |
Dec 09, 2008 | 19.50 | 19.78 | 18.72 | 18.89 | 18,075,728 | -0.93(-4.71%) |
Dec 08, 2008 | 18.31 | 20.16 | 18.14 | 19.82 | 25,144,322 | +2.16(+12.21%) |
Dec 05, 2008 | 16.65 | 18.05 | 16.37 | 17.67 | 21,097,870 | +0.76(+4.51%) |
Dec 04, 2008 | 17.24 | 18.18 | 16.67 | 16.90 | 18,776,494 | -0.84(-4.71%) |
Dec 03, 2008 | 16.64 | 18.00 | 16.19 | 17.74 | 17,681,362 | +0.90(+5.35%) |
Dec 02, 2008 | 16.34 | 16.94 | 15.77 | 16.84 | 19,784,038 | +0.91(+5.70%) |
Dec 01, 2008 | 18.16 | 18.43 | 15.71 | 15.93 | 24,467,884 | -2.98(-15.74%) |
Nov 28, 2008 | 18.02 | 18.95 | 17.67 | 18.91 | 8,823,787 | +0.82(+4.53%) |
Nov 26, 2008 | 16.96 | 18.27 | 16.75 | 18.09 | 15,276,413 | +0.75(+4.35%) |
Nov 25, 2008 | 17.62 | 18.21 | 16.47 | 17.33 | 30,077,400 | +0.15(+0.90%) |
Nov 24, 2008 | 15.56 | 17.70 | 14.99 | 17.18 | 30,663,302 | +2.02(+13.32%) |
Nov 21, 2008 | 14.94 | 15.44 | 13.42 | 15.16 | 40,085,676 | +1.18(+8.47%) |
Nov 20, 2008 | 15.00 | 15.52 | 13.73 | 13.97 | 31,321,662 | -1.22(-8.06%) |
Nov 19, 2008 | 15.38 | 15.92 | 15.01 | 15.20 | 28,450,246 | -0.52(-3.30%) |
Nov 18, 2008 | 15.37 | 16.37 | 15.00 | 15.72 | 25,896,056 | +0.01(+0.05%) |
Nov 17, 2008 | 15.79 | 16.65 | 15.56 | 15.71 | 20,220,598 | -0.50(-3.10%) |
Nov 14, 2008 | 16.22 | 17.44 | 15.95 | 16.21 | 0 | -0.64(-3.80%) |
Nov 13, 2008 | 16.10 | 17.55 | 13.42 | 16.85 | 58,837,044 | +0.59(+3.64%) |
Nov 12, 2008 | 17.00 | 17.24 | 16.02 | 16.26 | 44,111,188 | -1.91(-10.49%) |
Nov 11, 2008 | 18.91 | 19.06 | 17.84 | 18.17 | 24,623,748 | -1.28(-6.59%) |
Nov 10, 2008 | 21.02 | 21.12 | 19.06 | 19.45 | 14,717,974 | -1.08(-5.25%) |
Nov 07, 2008 | 20.39 | 20.75 | 19.71 | 20.53 | 16,633,599 | +0.32(+1.56%) |
Nov 06, 2008 | 22.30 | 22.56 | 19.91 | 20.21 | 27,035,332 | -2.36(-10.46%) |
Nov 05, 2008 | 23.52 | 24.19 | 22.37 | 22.57 | 15,892,600 | -1.61(-6.67%) |
Nov 04, 2008 | 23.73 | 24.54 | 23.21 | 24.19 | 19,248,514 | +1.22(+5.30%) |
Nov 03, 2008 | 22.15 | 23.25 | 22.03 | 22.97 | 15,428,383 | +0.67(+2.98%) |
Oct 31, 2008 | 20.88 | 22.65 | 20.76 | 22.30 | 0 | +1.17(+5.53%) |
Oct 30, 2008 | 20.74 | 21.71 | 20.68 | 21.14 | 19,555,120 | +0.69(+3.37%) |
Oct 29, 2008 | 20.51 | 21.68 | 20.07 | 20.45 | 21,855,778 | -0.21(-1.02%) |
Oct 28, 2008 | 19.68 | 20.83 | 18.12 | 20.66 | 21,111,624 | +1.94(+10.36%) |
Oct 27, 2008 | 19.30 | 20.11 | 18.63 | 18.72 | 12,968,973 | -0.79(-4.03%) |
Oct 24, 2008 | 18.31 | 20.07 | 17.90 | 19.51 | 22,607,752 | -0.39(-1.96%) |
Oct 23, 2008 | 20.41 | 20.44 | 18.60 | 19.90 | 20,528,012 | -0.40(-1.96%) |
Oct 22, 2008 | 20.40 | 21.23 | 19.64 | 20.29 | 24,808,098 | -1.11(-5.19%) |
Oct 21, 2008 | 20.50 | 21.96 | 19.26 | 21.40 | 37,279,796 | +1.65(+8.38%) |
Oct 20, 2008 | 19.43 | 19.80 | 18.55 | 19.75 | 22,531,966 | +0.83(+4.37%) |
Oct 17, 2008 | 18.59 | 20.63 | 18.34 | 18.92 | 0 | -0.25(-1.31%) |
Oct 16, 2008 | 20.16 | 20.18 | 17.85 | 19.17 | 28,935,884 | -0.62(-3.15%) |
Oct 15, 2008 | 21.98 | 22.18 | 19.47 | 19.80 | 23,397,774 | -3.07(-13.41%) |
Oct 14, 2008 | 23.56 | 25.66 | 21.66 | 22.86 | 29,281,142 | +0.72(+3.26%) |
Oct 13, 2008 | 20.07 | 22.90 | 19.21 | 22.14 | 28,121,038 | +3.37(+17.93%) |
Oct 10, 2008 | 18.23 | 20.28 | 16.63 | 18.78 | 56,273,716 | -0.69(-3.54%) |
Oct 09, 2008 | 22.67 | 23.15 | 18.92 | 19.47 | 35,912,056 | -2.53(-11.50%) |
Oct 08, 2008 | 21.90 | 24.62 | 21.90 | 22.00 | 24,453,166 | -0.92(-4.00%) |
Oct 07, 2008 | 24.92 | 26.36 | 22.62 | 22.91 | 25,849,206 | -1.48(-6.05%) |
Oct 06, 2008 | 24.19 | 25.42 | 22.19 | 24.39 | 30,292,552 | -0.65(-2.59%) |
Oct 03, 2008 | 27.05 | 27.17 | 24.74 | 25.04 | 0 | -1.03(-3.95%) |
Oct 02, 2008 | 28.63 | 28.63 | 25.95 | 26.07 | 19,022,336 | -2.60(-9.05%) |
Oct 01, 2008 | 28.32 | 29.04 | 27.68 | 28.66 | 10,666,363 | -0.07(-0.25%) |
Sep 30, 2008 | 27.93 | 28.94 | 26.76 | 28.74 | 16,059,497 | +2.34(+8.85%) |
Sep 29, 2008 | 30.95 | 30.95 | 26.40 | 26.40 | 24,215,906 | -5.64(-17.59%) |
Sep 26, 2008 | 29.70 | 32.10 | 28.67 | 32.04 | 0 | +1.35(+4.41%) |
Sep 25, 2008 | 30.55 | 31.92 | 30.35 | 30.68 | 9,456,405 | +0.27(+0.88%) |
Sep 24, 2008 | 31.18 | 31.41 | 29.69 | 30.42 | 8,751,093 | -0.63(-2.04%) |
Sep 23, 2008 | 29.99 | 31.23 | 29.49 | 31.05 | 12,668,357 | +0.80(+2.65%) |
Sep 22, 2008 | 32.38 | 32.85 | 29.54 | 30.25 | 18,433,700 | -2.52(-7.70%) |
Sep 19, 2008 | 32.39 | 33.34 | 30.45 | 32.77 | 0 | +2.17(+7.10%) |
Sep 18, 2008 | 27.66 | 31.02 | 26.73 | 30.59 | 53,041,784 | +3.80(+14.16%) |
Sep 17, 2008 | 28.67 | 29.10 | 25.70 | 26.80 | 46,112,640 | -2.46(-8.40%) |
Sep 16, 2008 | 27.74 | 29.32 | 27.71 | 29.26 | 33,819,828 | +0.48(+1.66%) |
Sep 15, 2008 | 30.00 | 31.43 | 28.75 | 28.78 | 38,903,940 | -2.81(-8.91%) |
Sep 12, 2008 | 30.85 | 31.92 | 30.53 | 31.59 | 16,000,007 | +0.15(+0.49%) |
Sep 11, 2008 | 30.38 | 31.55 | 29.96 | 31.44 | 23,705,676 | +0.49(+1.57%) |
Sep 10, 2008 | 31.46 | 32.01 | 30.56 | 30.95 | 16,897,126 | -0.06(-0.21%) |
Sep 09, 2008 | 32.74 | 33.13 | 30.93 | 31.02 | 20,716,456 | -1.85(-5.63%) |
Sep 08, 2008 | 33.49 | 33.90 | 32.04 | 32.87 | 30,724,864 | +0.91(+2.84%) |
Sep 05, 2008 | 30.98 | 32.01 | 30.59 | 31.96 | 0 | +0.53(+1.68%) |
Sep 04, 2008 | 32.44 | 32.52 | 31.09 | 31.43 | 23,021,326 | -1.75(-5.28%) |
Sep 03, 2008 | 32.85 | 33.25 | 32.28 | 33.18 | 14,489,128 | +0.23(+0.69%) |
Sep 02, 2008 | 33.05 | 33.89 | 32.28 | 32.95 | 13,660,102 | +0.77(+2.39%) |
Aug 29, 2008 | 32.38 | 32.56 | 31.95 | 32.18 | 0 | -0.58(-1.76%) |
Aug 28, 2008 | 31.92 | 32.82 | 31.80 | 32.76 | 15,798,027 | +1.27(+4.04%) |
Aug 27, 2008 | 30.75 | 31.55 | 30.49 | 31.49 | 10,540,358 | +0.62(+2.02%) |
Aug 26, 2008 | 30.70 | 31.10 | 30.42 | 30.86 | 8,612,095 | +0.19(+0.63%) |
Aug 25, 2008 | 31.11 | 31.22 | 30.51 | 30.67 | 12,833,181 | -0.79(-2.53%) |
Aug 22, 2008 | 30.98 | 31.59 | 30.54 | 31.46 | 0 | +1.44(+4.81%) |
Aug 21, 2008 | 29.88 | 30.45 | 29.60 | 30.02 | 11,767,995 | -0.34(-1.12%) |
Aug 20, 2008 | 29.87 | 31.02 | 29.49 | 30.36 | 16,032,653 | +0.57(+1.91%) |
Aug 19, 2008 | 30.25 | 30.25 | 29.35 | 29.79 | 16,477,254 | -1.02(-3.32%) |
Aug 18, 2008 | 31.79 | 31.91 | 30.48 | 30.81 | 15,256,992 | -0.88(-2.76%) |
Aug 15, 2008 | 31.31 | 32.21 | 31.19 | 31.69 | 0 | +0.71(+2.28%) |
Aug 14, 2008 | 29.73 | 31.15 | 29.61 | 30.98 | 14,779,044 | +1.06(+3.55%) |
Aug 13, 2008 | 30.72 | 30.72 | 29.41 | 29.92 | 17,248,572 | -0.94(-3.05%) |
Aug 12, 2008 | 31.54 | 31.66 | 30.56 | 30.86 | 16,962,510 | -0.91(-2.86%) |
Aug 11, 2008 | 30.63 | 32.58 | 30.42 | 31.77 | 14,757,870 | +1.10(+3.60%) |
Aug 08, 2008 | 29.47 | 31.07 | 29.25 | 30.67 | 19,431,438 | +1.14(+3.87%) |
Aug 07, 2008 | 30.41 | 31.04 | 29.14 | 29.52 | 22,706,000 | -1.29(-4.19%) |
Aug 06, 2008 | 31.14 | 31.21 | 30.42 | 30.81 | 16,893,580 | -0.59(-1.89%) |
Aug 05, 2008 | 30.25 | 31.48 | 30.00 | 31.41 | 18,202,278 | +1.52(+5.07%) |
Aug 04, 2008 | 30.08 | 30.25 | 29.30 | 29.89 | 12,631,460 | -0.28(-0.91%) |
Aug 01, 2008 | 30.16 | 30.36 | 29.20 | 30.16 | 11,989,293 | +0.06(+0.19%) |
Jul 31, 2008 | 30.05 | 30.82 | 29.77 | 30.11 | 15,850,307 | -0.34(-1.12%) |
Jul 30, 2008 | 30.78 | 31.15 | 29.70 | 30.45 | 18,279,164 | +0.02(+0.05%) |
Jul 29, 2008 | 30.43 | 30.46 | 28.47 | 30.43 | 22,026,788 | +1.74(+6.08%) |
Jul 28, 2008 | 29.61 | 30.04 | 28.51 | 28.69 | 19,906,212 | -1.01(-3.41%) |
Jul 25, 2008 | 29.79 | 30.89 | 29.36 | 29.70 | 23,718,144 | +0.17(+0.58%) |
Jul 24, 2008 | 32.07 | 32.17 | 29.28 | 29.53 | 27,490,250 | -2.38(-7.45%) |
Jul 23, 2008 | 31.11 | 32.28 | 30.25 | 31.91 | 36,261,440 | +1.09(+3.55%) |
Jul 22, 2008 | 29.51 | 31.27 | 29.20 | 30.81 | 59,828,428 | -2.36(-7.11%) |
Jul 21, 2008 | 34.32 | 34.47 | 32.87 | 33.17 | 19,930,228 | -1.05(-3.06%) |
Jul 18, 2008 | 34.04 | 34.35 | 32.85 | 34.22 | 20,782,150 | +0.32(+0.96%) |
Jul 17, 2008 | 32.80 | 34.27 | 31.92 | 33.90 | 28,606,728 | +1.72(+5.34%) |
Jul 16, 2008 | 30.44 | 32.18 | 29.99 | 32.18 | 24,246,300 | +2.15(+7.16%) |
Jul 15, 2008 | 29.81 | 31.54 | 28.83 | 30.03 | 31,383,220 | -0.40(-1.31%) |
Jul 14, 2008 | 32.26 | 32.44 | 30.33 | 30.42 | 19,577,618 | -1.38(-4.34%) |
Jul 11, 2008 | 31.23 | 32.77 | 30.29 | 31.80 | 23,661,780 | +0.14(+0.44%) |
Jul 10, 2008 | 31.70 | 32.18 | 30.87 | 31.66 | 16,176,941 | +0.02(+0.08%) |
Jul 09, 2008 | 33.73 | 33.73 | 31.36 | 31.64 | 17,084,956 | -2.06(-6.11%) |
Jul 08, 2008 | 32.13 | 33.90 | 31.66 | 33.70 | 19,527,828 | +1.59(+4.95%) |
Jul 07, 2008 | 32.83 | 33.62 | 31.15 | 32.11 | 19,452,942 | -0.53(-1.62%) |
Jul 04, 2008 | 32.42 | 33.17 | 32.14 | 32.64 | 13,267,827 | +0.00(+0.00%) |
Jul 03, 2008 | 32.42 | 33.17 | 32.14 | 32.64 | 13,267,827 | +0.50(+1.56%) |
Jul 02, 2008 | 32.53 | 33.17 | 32.04 | 32.14 | 20,532,544 | -0.32(-1.00%) |
Jul 01, 2008 | 30.78 | 32.56 | 30.63 | 32.46 | 29,329,770 | +1.91(+6.24%) |
Jun 30, 2008 | 30.96 | 31.37 | 30.50 | 30.55 | 19,050,918 | -0.30(-0.97%) |
Jun 27, 2008 | 31.64 | 32.12 | 30.77 | 30.85 | 27,374,538 | -0.69(-2.19%) |
Jun 26, 2008 | 32.78 | 32.81 | 31.47 | 31.54 | 31,341,316 | -1.66(-5.01%) |
Jun 25, 2008 | 33.65 | 34.29 | 33.03 | 33.21 | 25,801,690 | -0.94(-2.76%) |
Jun 24, 2008 | 32.97 | 34.46 | 32.91 | 34.15 | 15,256,946 | +0.99(+2.98%) |
Jun 23, 2008 | 33.48 | 33.83 | 32.90 | 33.16 | 12,618,466 | -0.24(-0.73%) |
Jun 20, 2008 | 34.24 | 34.31 | 33.34 | 33.40 | 17,529,390 | -1.18(-3.40%) |
Jun 19, 2008 | 34.32 | 34.71 | 33.43 | 34.58 | 15,896,690 | +0.17(+0.49%) |
Jun 18, 2008 | 34.43 | 34.97 | 33.73 | 34.41 | 16,438,463 | -0.28(-0.80%) |
Jun 17, 2008 | 36.53 | 36.64 | 34.63 | 34.68 | 16,890,618 | -1.56(-4.30%) |
Jun 16, 2008 | 35.99 | 37.16 | 35.57 | 36.24 | 16,946,842 | +0.02(+0.04%) |
Jun 13, 2008 | 35.56 | 36.32 | 35.13 | 36.22 | 9,425,896 | +1.01(+2.86%) |
Jun 12, 2008 | 34.79 | 36.09 | 34.69 | 35.22 | 12,840,137 | +0.67(+1.95%) |
Jun 11, 2008 | 36.09 | 36.09 | 34.47 | 34.54 | 13,525,819 | -1.43(-3.97%) |
Jun 10, 2008 | 36.29 | 36.66 | 35.32 | 35.97 | 11,787,045 | +0.19(+0.54%) |
Jun 09, 2008 | 36.61 | 37.09 | 35.41 | 35.78 | 15,399,632 | -0.44(-1.21%) |
Jun 06, 2008 | 37.80 | 37.96 | 36.11 | 36.22 | 17,169,930 | -2.25(-5.86%) |
Jun 05, 2008 | 37.23 | 38.50 | 37.11 | 38.47 | 16,085,755 | +1.45(+3.92%) |
Jun 04, 2008 | 36.66 | 38.16 | 36.36 | 37.02 | 25,947,768 | +1.08(+3.00%) |
Jun 03, 2008 | 36.77 | 37.03 | 35.50 | 35.94 | 19,381,048 | -0.76(-2.08%) |
Jun 02, 2008 | 37.51 | 37.51 | 35.97 | 36.70 | 13,129,769 | -0.89(-2.37%) |
May 30, 2008 | 38.18 | 38.38 | 37.46 | 37.59 | 9,095,160 | -0.32(-0.86%) |
May 29, 2008 | 37.54 | 38.33 | 37.12 | 37.92 | 10,044,215 | +0.49(+1.30%) |
May 28, 2008 | 37.55 | 37.62 | 36.73 | 37.43 | 9,561,275 | +0.20(+0.54%) |
May 27, 2008 | 36.95 | 37.88 | 36.65 | 37.23 | 7,001,336 | +0.37(+0.99%) |
May 26, 2008 | 37.38 | 37.49 | 36.54 | 36.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.38 | 37.49 | 36.54 | 36.86 | 10,425,696 | -0.74(-1.96%) |
May 22, 2008 | 36.92 | 37.97 | 36.83 | 37.60 | 11,149,340 | +0.71(+1.94%) |
May 21, 2008 | 38.45 | 38.48 | 36.67 | 36.89 | 16,641,387 | -1.48(-3.87%) |
May 20, 2008 | 38.88 | 39.09 | 38.06 | 38.37 | 12,742,943 | -1.01(-2.57%) |
May 19, 2008 | 39.61 | 40.29 | 39.18 | 39.39 | 11,229,319 | -0.10(-0.25%) |
May 16, 2008 | 40.55 | 40.55 | 39.13 | 39.48 | 11,851,525 | -0.96(-2.37%) |
May 15, 2008 | 40.16 | 40.76 | 39.63 | 40.44 | 13,810,904 | +0.29(+0.73%) |
May 14, 2008 | 40.01 | 40.57 | 39.75 | 40.15 | 9,567,778 | +0.40(+1.00%) |
May 13, 2008 | 40.55 | 40.62 | 39.44 | 39.75 | 11,027,175 | -0.76(-1.88%) |
May 12, 2008 | 39.97 | 40.63 | 39.66 | 40.51 | 8,660,067 | +0.80(+2.02%) |
May 09, 2008 | 39.26 | 40.62 | 38.77 | 39.71 | 11,947,376 | +0.09(+0.23%) |
May 08, 2008 | 39.70 | 39.92 | 38.70 | 39.62 | 9,859,065 | +0.12(+0.31%) |
May 07, 2008 | 41.28 | 41.45 | 39.27 | 39.50 | 15,629,505 | -1.83(-4.43%) |
May 06, 2008 | 40.47 | 41.38 | 39.91 | 41.33 | 13,915,855 | +0.44(+1.07%) |
May 05, 2008 | 40.82 | 41.72 | 40.60 | 40.90 | 11,562,293 | +0.02(+0.04%) |
May 02, 2008 | 42.33 | 42.69 | 40.56 | 40.88 | 16,826,326 | -0.75(-1.81%) |