Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.73 | 23.75 | 23.35 | 23.69 | 81,825 | +0.49(+2.11%) |
May 28, 2009 | 22.78 | 23.28 | 22.74 | 23.20 | 40,962 | +0.55(+2.43%) |
May 27, 2009 | 22.09 | 22.78 | 22.09 | 22.65 | 42,711 | +0.30(+1.34%) |
May 26, 2009 | 22.04 | 22.35 | 21.35 | 22.35 | 37,244 | +0.27(+1.22%) |
May 22, 2009 | 22.20 | 22.37 | 21.69 | 22.08 | 23,432 | +0.19(+0.87%) |
May 21, 2009 | 21.75 | 21.90 | 21.47 | 21.89 | 23,415 | -0.23(-1.04%) |
May 20, 2009 | 21.82 | 22.40 | 21.82 | 22.12 | 62,607 | +0.38(+1.75%) |
May 19, 2009 | 21.73 | 21.88 | 21.33 | 21.74 | 160,424 | -0.02(-0.09%) |
May 18, 2009 | 21.13 | 21.76 | 21.13 | 21.76 | 75,011 | +0.74(+3.52%) |
May 15, 2009 | 21.57 | 21.57 | 20.89 | 21.02 | 22,237 | -0.65(-3.00%) |
May 14, 2009 | 21.55 | 21.80 | 21.29 | 21.67 | 123,637 | -0.04(-0.18%) |
May 13, 2009 | 22.21 | 22.21 | 21.50 | 21.71 | 64,100 | -0.13(-0.60%) |
May 12, 2009 | 21.88 | 21.89 | 21.50 | 21.84 | 41,372 | +0.36(+1.67%) |
May 11, 2009 | 21.99 | 21.99 | 21.39 | 21.48 | 117,655 | -0.43(-1.95%) |
May 08, 2009 | 21.70 | 21.92 | 21.48 | 21.91 | 92,799 | +0.50(+2.34%) |
May 07, 2009 | 21.30 | 21.94 | 21.00 | 21.41 | 80,548 | +0.24(+1.13%) |
May 06, 2009 | 20.89 | 21.25 | 20.84 | 21.17 | 248,692 | +0.76(+3.72%) |
May 05, 2009 | 20.63 | 20.71 | 20.40 | 20.41 | 91,127 | -0.29(-1.40%) |
May 04, 2009 | 20.63 | 20.70 | 20.61 | 20.70 | 85,461 | +0.96(+4.86%) |
May 01, 2009 | 19.42 | 20.03 | 19.40 | 19.74 | 34,866 | +0.56(+2.92%) |
Apr 30, 2009 | 19.36 | 19.36 | 19.00 | 19.18 | 26,445 | +0.02(+0.10%) |
Apr 29, 2009 | 18.85 | 19.29 | 18.85 | 19.16 | 20,341 | +0.41(+2.19%) |
Apr 28, 2009 | 18.55 | 18.87 | 18.55 | 18.75 | 16,259 | -0.16(-0.85%) |
Apr 27, 2009 | 18.45 | 19.09 | 18.34 | 18.91 | 37,270 | -0.54(-2.78%) |
Apr 24, 2009 | 19.25 | 19.52 | 19.25 | 19.45 | 16,651 | +0.59(+3.13%) |
Apr 23, 2009 | 18.83 | 18.94 | 18.62 | 18.86 | 28,231 | +0.05(+0.27%) |
Apr 22, 2009 | 18.81 | 18.99 | 18.62 | 18.81 | 212,882 | -0.27(-1.42%) |
Apr 21, 2009 | 18.73 | 19.27 | 18.43 | 19.08 | 75,470 | +0.14(+0.74%) |
Apr 20, 2009 | 19.45 | 19.45 | 18.87 | 18.94 | 48,480 | -1.37(-6.75%) |
Apr 17, 2009 | 20.58 | 20.58 | 20.16 | 20.31 | 26,373 | +0.13(+0.64%) |
Apr 16, 2009 | 20.24 | 20.26 | 19.98 | 20.18 | 79,728 | -0.01(-0.05%) |
Apr 15, 2009 | 20.08 | 20.26 | 19.82 | 20.19 | 42,233 | +0.14(+0.70%) |
Apr 14, 2009 | 19.84 | 20.50 | 19.84 | 20.05 | 41,229 | -0.09(-0.45%) |
Apr 13, 2009 | 19.94 | 20.64 | 19.50 | 20.14 | 64,204 | -0.49(-2.38%) |
Apr 09, 2009 | 21.24 | 21.24 | 20.21 | 20.63 | 38,626 | +0.41(+2.03%) |
Apr 08, 2009 | 19.73 | 20.59 | 19.62 | 20.22 | 33,408 | +0.21(+1.05%) |
Apr 07, 2009 | 19.93 | 20.14 | 19.88 | 20.01 | 13,433 | -0.36(-1.77%) |
Apr 06, 2009 | 20.20 | 20.52 | 19.95 | 20.37 | 62,814 | -0.32(-1.55%) |
Apr 03, 2009 | 20.58 | 20.74 | 20.18 | 20.69 | 42,242 | +0.40(+1.97%) |
Apr 02, 2009 | 20.03 | 20.50 | 20.03 | 20.29 | 46,877 | +1.31(+6.90%) |
Apr 01, 2009 | 19.00 | 19.06 | 18.64 | 18.98 | 58,376 | -0.34(-1.76%) |
Mar 31, 2009 | 19.40 | 19.62 | 18.88 | 19.32 | 70,905 | +0.06(+0.31%) |
Mar 30, 2009 | 19.76 | 19.86 | 19.02 | 19.26 | 67,448 | -1.76(-8.37%) |
Mar 26, 2009 | 20.98 | 21.19 | 20.74 | 21.02 | 21,185 | +0.27(+1.30%) |
Mar 25, 2009 | 20.73 | 21.65 | 20.51 | 20.75 | 68,501 | -0.42(-1.98%) |
Mar 24, 2009 | 21.04 | 21.24 | 20.78 | 21.17 | 208,844 | +0.16(+0.76%) |
Mar 23, 2009 | 20.99 | 21.08 | 20.66 | 21.01 | 86,197 | +0.76(+3.75%) |
Mar 20, 2009 | 19.90 | 20.37 | 19.86 | 20.25 | 44,572 | +0.35(+1.76%) |
Mar 19, 2009 | 20.10 | 20.13 | 19.64 | 19.90 | 85,115 | +0.86(+4.49%) |
Mar 18, 2009 | 19.16 | 19.16 | 18.28 | 19.04 | 49,884 | +0.20(+1.09%) |
Mar 17, 2009 | 18.55 | 19.00 | 18.28 | 18.84 | 27,045 | +0.77(+4.26%) |
Mar 16, 2009 | 17.86 | 18.34 | 17.13 | 18.07 | 93,575 | +0.17(+0.95%) |
Mar 13, 2009 | 18.32 | 18.65 | 17.90 | 17.90 | 0 | -0.31(-1.70%) |
Mar 12, 2009 | 17.27 | 18.36 | 17.26 | 18.21 | 66,654 | +1.03(+6.00%) |
Mar 11, 2009 | 17.86 | 17.95 | 17.00 | 17.18 | 23,583 | -0.66(-3.70%) |
Mar 10, 2009 | 18.14 | 18.47 | 17.70 | 17.84 | 45,752 | -0.25(-1.38%) |
Mar 09, 2009 | 17.78 | 18.61 | 17.78 | 18.09 | 101,472 | -0.02(-0.11%) |
Mar 06, 2009 | 18.35 | 18.35 | 17.64 | 18.11 | 0 | +0.52(+2.93%) |
Mar 05, 2009 | 18.00 | 18.46 | 17.35 | 17.59 | 55,549 | -0.60(-3.27%) |
Mar 04, 2009 | 17.95 | 18.28 | 17.85 | 18.19 | 57,743 | +1.25(+7.36%) |
Mar 02, 2009 | 17.64 | 17.67 | 16.94 | 16.94 | 66,610 | -1.44(-7.82%) |
Feb 27, 2009 | 18.29 | 18.49 | 17.74 | 18.38 | 0 | -0.19(-1.02%) |
Feb 26, 2009 | 18.53 | 18.65 | 17.79 | 18.57 | 64,025 | +0.74(+4.15%) |
Feb 25, 2009 | 17.20 | 17.91 | 17.12 | 17.83 | 200,219 | +0.55(+3.16%) |
Feb 24, 2009 | 16.85 | 17.35 | 16.85 | 17.28 | 47,197 | +0.77(+4.69%) |
Feb 23, 2009 | 16.92 | 17.80 | 16.44 | 16.51 | 122,915 | -0.48(-2.83%) |
Feb 20, 2009 | 16.73 | 17.06 | 16.40 | 16.99 | 84,069 | +0.11(+0.65%) |
Feb 19, 2009 | 16.49 | 17.07 | 16.14 | 16.88 | 383,043 | +0.45(+2.74%) |
Feb 18, 2009 | 16.85 | 16.96 | 16.43 | 16.43 | 23,654 | -0.52(-3.07%) |
Feb 17, 2009 | 17.92 | 17.92 | 16.91 | 16.95 | 81,481 | -1.52(-8.23%) |
Feb 13, 2009 | 19.08 | 19.08 | 18.32 | 18.47 | 86,551 | -0.47(-2.48%) |
Feb 12, 2009 | 19.12 | 19.17 | 18.77 | 18.94 | 38,427 | -0.05(-0.26%) |
Feb 11, 2009 | 19.33 | 19.74 | 18.85 | 18.99 | 210,231 | -0.22(-1.15%) |
Feb 10, 2009 | 20.09 | 20.20 | 19.17 | 19.21 | 33,706 | -0.49(-2.49%) |
Feb 09, 2009 | 20.24 | 20.24 | 19.53 | 19.70 | 92,323 | +0.25(+1.29%) |
Feb 06, 2009 | 19.14 | 19.80 | 18.80 | 19.45 | 26,981 | -0.05(-0.26%) |
Feb 05, 2009 | 19.16 | 19.58 | 18.99 | 19.50 | 24,201 | +0.65(+3.45%) |
Feb 04, 2009 | 19.07 | 19.09 | 18.74 | 18.85 | 60,673 | +0.09(+0.48%) |
Feb 03, 2009 | 18.80 | 18.89 | 18.55 | 18.76 | 11,888 | -0.03(-0.16%) |
Feb 02, 2009 | 19.13 | 19.13 | 18.66 | 18.79 | 64,603 | -0.75(-3.84%) |
Jan 30, 2009 | 20.05 | 20.05 | 19.53 | 19.54 | 0 | -0.10(-0.51%) |
Jan 29, 2009 | 19.57 | 19.85 | 19.27 | 19.64 | 19,897 | +0.13(+0.67%) |
Jan 28, 2009 | 19.15 | 20.00 | 19.00 | 19.51 | 116,594 | +0.41(+2.15%) |
Jan 27, 2009 | 19.24 | 19.27 | 18.90 | 19.10 | 59,386 | -0.58(-2.95%) |
Jan 26, 2009 | 20.18 | 20.46 | 19.65 | 19.68 | 86,203 | -0.10(-0.51%) |
Jan 23, 2009 | 18.23 | 19.96 | 18.23 | 19.78 | 40,596 | +1.10(+5.89%) |
Jan 22, 2009 | 18.69 | 19.28 | 18.23 | 18.68 | 164,039 | -0.73(-3.74%) |
Jan 21, 2009 | 19.35 | 19.47 | 18.88 | 19.41 | 53,043 | +0.20(+1.02%) |
Jan 20, 2009 | 19.25 | 19.64 | 19.00 | 19.21 | 81,869 | -0.98(-4.85%) |
Jan 16, 2009 | 20.73 | 20.73 | 19.99 | 20.19 | 26,027 | -0.15(-0.74%) |
Jan 15, 2009 | 20.18 | 20.38 | 19.69 | 20.34 | 14,753 | -0.11(-0.54%) |
Jan 14, 2009 | 20.57 | 20.65 | 19.52 | 20.45 | 25,638 | -0.31(-1.50%) |
Jan 13, 2009 | 20.74 | 20.96 | 20.20 | 20.76 | 16,288 | +0.42(+2.06%) |
Jan 12, 2009 | 20.46 | 20.46 | 19.97 | 20.34 | 15,732 | -0.37(-1.78%) |
Jan 09, 2009 | 20.77 | 20.79 | 20.01 | 20.71 | 96,199 | -0.24(-1.15%) |
Jan 08, 2009 | 21.00 | 21.13 | 20.28 | 20.95 | 81,958 | -0.01(-0.05%) |
Jan 07, 2009 | 22.18 | 22.40 | 20.85 | 20.96 | 155,094 | -1.46(-6.51%) |
Jan 06, 2009 | 22.99 | 23.00 | 22.20 | 22.42 | 83,201 | +0.27(+1.22%) |
Jan 05, 2009 | 21.65 | 22.31 | 21.42 | 22.15 | 112,834 | +0.63(+2.93%) |
Jan 02, 2009 | 20.64 | 21.52 | 20.39 | 21.52 | 0 | +1.43(+7.12%) |
Jan 01, 2009 | 19.01 | 20.59 | 18.92 | 20.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.01 | 20.59 | 18.92 | 20.09 | 115,043 | +1.09(+5.74%) |
Dec 30, 2008 | 20.79 | 20.79 | 18.53 | 19.00 | 72,447 | +0.11(+0.58%) |
Dec 29, 2008 | 18.64 | 19.21 | 18.35 | 18.89 | 60,748 | +0.19(+1.04%) |
Dec 26, 2008 | 18.50 | 18.75 | 17.56 | 18.70 | 37,136 | +0.29(+1.55%) |
Dec 24, 2008 | 18.54 | 18.58 | 18.02 | 18.41 | 12,450 | -0.36(-1.92%) |
Dec 23, 2008 | 19.49 | 19.49 | 18.35 | 18.77 | 45,674 | -0.24(-1.26%) |
Dec 22, 2008 | 20.13 | 20.13 | 19.00 | 19.01 | 41,686 | -1.02(-5.09%) |
Dec 19, 2008 | 19.64 | 21.20 | 19.64 | 20.03 | 36,718 | -0.16(-0.80%) |
Dec 18, 2008 | 20.44 | 20.66 | 19.71 | 20.19 | 46,878 | -0.51(-2.46%) |
Dec 17, 2008 | 20.94 | 21.17 | 20.41 | 20.70 | 50,350 | -0.40(-1.90%) |
Dec 16, 2008 | 21.53 | 21.68 | 20.61 | 21.10 | 41,939 | +0.10(+0.48%) |
Dec 15, 2008 | 22.77 | 22.80 | 20.89 | 21.00 | 33,068 | -0.95(-4.31%) |
Dec 12, 2008 | 21.27 | 22.14 | 20.73 | 21.95 | 26,329 | -0.27(-1.19%) |
Dec 11, 2008 | 21.45 | 22.68 | 21.33 | 22.21 | 51,405 | +1.13(+5.36%) |
Dec 10, 2008 | 21.22 | 21.50 | 20.12 | 21.08 | 71,250 | +0.17(+0.81%) |
Dec 09, 2008 | 21.29 | 21.49 | 20.68 | 20.91 | 64,604 | -0.69(-3.19%) |
Dec 08, 2008 | 20.76 | 21.60 | 20.76 | 21.60 | 27,165 | +1.14(+5.57%) |
Dec 05, 2008 | 21.17 | 21.17 | 20.18 | 20.46 | 11,565 | -0.55(-2.62%) |
Dec 04, 2008 | 22.40 | 22.40 | 20.94 | 21.01 | 14,396 | -0.99(-4.50%) |
Dec 03, 2008 | 22.16 | 22.62 | 21.77 | 22.00 | 22,666 | -0.32(-1.41%) |
Dec 02, 2008 | 22.87 | 23.05 | 22.00 | 22.32 | 21,068 | -0.29(-1.28%) |
Dec 01, 2008 | 23.43 | 23.43 | 22.50 | 22.61 | 62,517 | -0.84(-3.56%) |
Nov 28, 2008 | 23.95 | 23.95 | 23.24 | 23.44 | 14,900 | -1.20(-4.89%) |
Nov 26, 2008 | 23.70 | 24.64 | 23.50 | 24.64 | 26,477 | +1.52(+6.60%) |
Nov 25, 2008 | 23.76 | 23.80 | 22.87 | 23.12 | 25,657 | -1.32(-5.40%) |
Nov 24, 2008 | 23.00 | 24.52 | 22.83 | 24.44 | 55,648 | +1.78(+7.86%) |
Nov 21, 2008 | 22.44 | 22.98 | 22.00 | 22.66 | 16,352 | +0.36(+1.61%) |
Nov 20, 2008 | 23.06 | 23.23 | 22.06 | 22.30 | 24,001 | -1.48(-6.22%) |
Nov 19, 2008 | 23.75 | 24.39 | 23.50 | 23.78 | 19,419 | +0.16(+0.68%) |
Nov 18, 2008 | 24.01 | 24.43 | 23.54 | 23.62 | 18,745 | -0.59(-2.44%) |
Nov 17, 2008 | 25.03 | 25.25 | 24.20 | 24.21 | 20,200 | -0.88(-3.49%) |
Nov 14, 2008 | 24.71 | 25.09 | 24.53 | 25.09 | 48,753 | -0.68(-2.62%) |
Nov 13, 2008 | 24.39 | 25.76 | 24.32 | 25.76 | 48,593 | +1.04(+4.19%) |
Nov 12, 2008 | 24.61 | 25.31 | 24.47 | 24.72 | 20,721 | -0.78(-3.04%) |
Nov 11, 2008 | 26.00 | 26.75 | 25.50 | 25.50 | 9,555 | -1.43(-5.32%) |
Nov 10, 2008 | 27.76 | 28.15 | 26.40 | 26.93 | 19,465 | +0.19(+0.73%) |
Nov 07, 2008 | 26.94 | 27.10 | 26.36 | 26.74 | 33,874 | +0.28(+1.06%) |
Nov 06, 2008 | 27.50 | 27.50 | 26.23 | 26.46 | 27,859 | -1.05(-3.82%) |
Nov 05, 2008 | 28.93 | 29.51 | 27.50 | 27.51 | 22,319 | -1.83(-6.24%) |
Nov 04, 2008 | 27.75 | 29.80 | 27.75 | 29.34 | 42,817 | +2.49(+9.27%) |
Nov 03, 2008 | 27.46 | 27.79 | 26.79 | 26.85 | 17,069 | -1.27(-4.52%) |
Oct 31, 2008 | 26.75 | 28.34 | 26.75 | 28.12 | 19,709 | +0.71(+2.59%) |
Oct 30, 2008 | 28.36 | 28.36 | 26.80 | 27.41 | 37,054 | -1.34(-4.66%) |
Oct 29, 2008 | 27.56 | 28.80 | 27.51 | 28.75 | 52,160 | +2.12(+7.96%) |
Oct 28, 2008 | 26.65 | 27.10 | 26.14 | 26.63 | 8,320 | +0.42(+1.60%) |
Oct 27, 2008 | 26.24 | 27.26 | 26.19 | 26.21 | 11,910 | -0.68(-2.53%) |
Oct 24, 2008 | 26.38 | 27.30 | 25.50 | 26.89 | 70,106 | -1.56(-5.48%) |
Oct 23, 2008 | 28.08 | 28.73 | 27.94 | 28.45 | 52,083 | +0.63(+2.26%) |
Oct 22, 2008 | 28.73 | 28.75 | 27.78 | 27.82 | 41,634 | -1.61(-5.47%) |
Oct 21, 2008 | 29.35 | 29.79 | 29.12 | 29.43 | 37,417 | -1.13(-3.70%) |
Oct 20, 2008 | 30.55 | 30.81 | 29.50 | 30.56 | 28,441 | +0.72(+2.41%) |
Oct 17, 2008 | 29.02 | 30.36 | 29.02 | 29.84 | 37,163 | -0.06(-0.20%) |
Oct 16, 2008 | 29.87 | 30.24 | 28.64 | 29.90 | 78,108 | -0.35(-1.16%) |
Oct 15, 2008 | 31.00 | 31.40 | 30.25 | 30.25 | 47,911 | -1.76(-5.50%) |
Oct 14, 2008 | 33.10 | 33.54 | 31.94 | 32.01 | 58,896 | -0.97(-2.94%) |
Oct 13, 2008 | 32.74 | 33.19 | 32.35 | 32.98 | 32,010 | +0.87(+2.71%) |
Oct 10, 2008 | 31.71 | 32.89 | 30.35 | 32.11 | 126,922 | -0.96(-2.90%) |
Oct 09, 2008 | 34.15 | 34.68 | 33.04 | 33.07 | 14,497 | -1.20(-3.50%) |
Oct 08, 2008 | 33.94 | 34.75 | 33.41 | 34.27 | 37,673 | -0.22(-0.64%) |
Oct 07, 2008 | 34.88 | 35.25 | 34.07 | 34.49 | 64,317 | +0.18(+0.52%) |
Oct 06, 2008 | 35.87 | 35.87 | 33.91 | 34.31 | 161,103 | -1.69(-4.69%) |
Oct 03, 2008 | 36.60 | 37.36 | 35.92 | 36.00 | 43,089 | -0.83(-2.25%) |
Oct 02, 2008 | 38.26 | 38.27 | 36.83 | 36.83 | 37,454 | -2.05(-5.27%) |
Oct 01, 2008 | 38.40 | 39.44 | 37.70 | 38.88 | 58,531 | -0.78(-1.97%) |
Sep 30, 2008 | 38.44 | 39.85 | 38.44 | 39.66 | 32,176 | +1.71(+4.51%) |
Sep 29, 2008 | 39.06 | 39.54 | 37.56 | 37.95 | 108,913 | -3.13(-7.62%) |
Sep 26, 2008 | 40.11 | 41.29 | 40.11 | 41.08 | 0 | -0.26(-0.63%) |
Sep 25, 2008 | 40.56 | 41.70 | 40.01 | 41.34 | 26,640 | +0.52(+1.27%) |
Sep 24, 2008 | 41.25 | 41.79 | 40.41 | 40.82 | 19,013 | -0.25(-0.61%) |
Sep 23, 2008 | 42.09 | 42.09 | 40.29 | 41.07 | 28,182 | -0.94(-2.24%) |
Sep 22, 2008 | 40.39 | 42.30 | 40.39 | 42.01 | 78,625 | +2.23(+5.61%) |
Sep 19, 2008 | 40.42 | 40.42 | 38.69 | 39.78 | 0 | +1.32(+3.43%) |
Sep 18, 2008 | 38.76 | 39.36 | 37.75 | 38.46 | 21,915 | +0.71(+1.88%) |
Sep 17, 2008 | 36.91 | 38.33 | 36.59 | 37.75 | 55,621 | +0.87(+2.36%) |
Sep 16, 2008 | 36.63 | 37.40 | 36.44 | 36.88 | 68,681 | -0.93(-2.46%) |
Sep 15, 2008 | 37.69 | 38.62 | 36.35 | 37.81 | 109,686 | -2.17(-5.43%) |
Sep 12, 2008 | 40.33 | 40.69 | 39.72 | 39.98 | 32,298 | -0.02(-0.05%) |
Sep 11, 2008 | 40.01 | 40.59 | 39.65 | 40.00 | 21,600 | -0.37(-0.92%) |
Sep 10, 2008 | 40.78 | 41.00 | 40.00 | 40.37 | 45,538 | +0.02(+0.05%) |
Sep 09, 2008 | 40.62 | 41.08 | 40.00 | 40.35 | 109,633 | -1.56(-3.72%) |
Sep 08, 2008 | 42.10 | 42.49 | 41.27 | 41.91 | 57,344 | +0.28(+0.67%) |
Sep 05, 2008 | 42.07 | 42.20 | 41.24 | 41.63 | 0 | -0.43(-1.02%) |
Sep 04, 2008 | 42.58 | 42.70 | 41.82 | 42.06 | 43,956 | -0.67(-1.57%) |
Sep 03, 2008 | 42.55 | 42.85 | 42.13 | 42.73 | 153,135 | -0.20(-0.47%) |
Sep 02, 2008 | 42.96 | 43.16 | 42.00 | 42.93 | 344,990 | -1.35(-3.05%) |
Aug 29, 2008 | 45.92 | 45.92 | 44.21 | 44.28 | 29,274 | -0.25(-0.56%) |
Aug 28, 2008 | 46.22 | 46.32 | 44.29 | 44.53 | 28,749 | -1.23(-2.69%) |
Aug 27, 2008 | 46.05 | 46.08 | 45.27 | 45.76 | 58,059 | +0.68(+1.52%) |
Aug 26, 2008 | 44.56 | 45.90 | 44.56 | 45.08 | 111,825 | +0.49(+1.09%) |
Aug 25, 2008 | 44.28 | 44.82 | 44.19 | 44.59 | 42,067 | +0.05(+0.11%) |
Aug 22, 2008 | 46.21 | 46.21 | 44.29 | 44.54 | 26,029 | -2.28(-4.87%) |
Aug 21, 2008 | 45.99 | 46.87 | 45.76 | 46.82 | 92,857 | +2.27(+5.10%) |
Aug 20, 2008 | 44.32 | 44.70 | 43.35 | 44.55 | 37,580 | +0.59(+1.34%) |
Aug 19, 2008 | 43.34 | 44.54 | 43.03 | 43.96 | 125,041 | +0.00(+0.00%) |
Aug 18, 2008 | 44.10 | 44.13 | 43.06 | 43.96 | 140,186 | +0.17(+0.39%) |
Aug 15, 2008 | 43.11 | 43.83 | 42.71 | 43.79 | 0 | -0.18(-0.41%) |
Aug 14, 2008 | 44.60 | 44.64 | 43.45 | 43.97 | 36,025 | -0.50(-1.12%) |
Aug 13, 2008 | 43.20 | 45.00 | 42.78 | 44.47 | 46,334 | +0.81(+1.86%) |
Aug 12, 2008 | 43.90 | 44.36 | 43.38 | 43.66 | 96,021 | -0.45(-1.02%) |
Aug 11, 2008 | 43.81 | 44.62 | 43.50 | 44.11 | 88,502 | +0.31(+0.71%) |
Aug 08, 2008 | 44.56 | 44.92 | 43.80 | 43.80 | 278,817 | -1.63(-3.59%) |
Aug 07, 2008 | 45.65 | 46.00 | 44.83 | 45.43 | 29,952 | +0.23(+0.51%) |
Aug 06, 2008 | 45.01 | 45.87 | 44.87 | 45.20 | 112,925 | -0.09(-0.20%) |
Aug 05, 2008 | 45.91 | 46.44 | 45.22 | 45.29 | 555,822 | -1.07(-2.31%) |
Aug 04, 2008 | 47.36 | 48.01 | 45.95 | 46.36 | 116,211 | -1.78(-3.70%) |
Aug 01, 2008 | 47.38 | 49.22 | 47.38 | 48.14 | 56,634 | +0.46(+0.97%) |
Jul 31, 2008 | 48.37 | 48.42 | 47.34 | 47.68 | 84,750 | -1.12(-2.30%) |
Jul 30, 2008 | 46.61 | 48.92 | 46.61 | 48.80 | 176,852 | +1.65(+3.50%) |
Jul 29, 2008 | 47.15 | 47.85 | 46.75 | 47.15 | 146,027 | -0.96(-2.00%) |
Jul 28, 2008 | 47.26 | 48.28 | 46.52 | 48.11 | 81,030 | +0.35(+0.73%) |
Jul 25, 2008 | 47.89 | 48.18 | 47.48 | 47.76 | 148,023 | -0.65(-1.34%) |
Jul 24, 2008 | 48.26 | 48.72 | 47.68 | 48.41 | 119,564 | +0.20(+0.41%) |
Jul 23, 2008 | 48.80 | 49.95 | 48.09 | 48.21 | 193,064 | -1.57(-3.15%) |
Jul 22, 2008 | 50.66 | 50.66 | 49.17 | 49.78 | 135,743 | -1.56(-3.04%) |
Jul 21, 2008 | 50.21 | 51.38 | 50.10 | 51.34 | 145,759 | +1.27(+2.54%) |
Jul 18, 2008 | 50.40 | 51.34 | 50.05 | 50.07 | 84,506 | -0.33(-0.65%) |
Jul 17, 2008 | 53.00 | 53.05 | 50.23 | 50.40 | 266,314 | -1.79(-3.43%) |
Jul 16, 2008 | 52.68 | 53.58 | 51.22 | 52.19 | 255,591 | -1.50(-2.79%) |
Jul 15, 2008 | 56.69 | 56.69 | 46.78 | 53.69 | 394,933 | -2.34(-4.18%) |
Jul 14, 2008 | 56.68 | 56.68 | 55.51 | 56.03 | 132,871 | +0.35(+0.63%) |
Jul 11, 2008 | 56.80 | 57.00 | 55.23 | 55.68 | 153,809 | +0.38(+0.69%) |
Jul 10, 2008 | 54.25 | 55.30 | 53.52 | 55.30 | 99,603 | +2.28(+4.30%) |
Jul 09, 2008 | 52.81 | 53.85 | 52.81 | 53.02 | 192,002 | +0.19(+0.36%) |
Jul 08, 2008 | 54.01 | 54.01 | 51.00 | 52.83 | 397,311 | -2.12(-3.86%) |
Jul 07, 2008 | 55.00 | 55.88 | 54.53 | 54.95 | 293,880 | -1.30(-2.31%) |
Jul 04, 2008 | 56.08 | 56.41 | 55.75 | 56.25 | 65,397 | +0.00(+0.00%) |
Jul 03, 2008 | 56.08 | 56.41 | 55.75 | 56.25 | 65,397 | +0.14(+0.25%) |
Jul 02, 2008 | 55.67 | 56.13 | 54.72 | 56.11 | 131,391 | +1.04(+1.89%) |
Jul 01, 2008 | 55.83 | 55.83 | 54.70 | 55.07 | 83,520 | +0.52(+0.95%) |
Jun 30, 2008 | 56.27 | 56.27 | 54.25 | 54.55 | 98,152 | +0.05(+0.09%) |
Jun 27, 2008 | 55.52 | 55.52 | 54.26 | 54.50 | 97,560 | +0.34(+0.63%) |
Jun 26, 2008 | 53.66 | 54.38 | 52.96 | 54.16 | 120,047 | +2.10(+4.03%) |
Jun 25, 2008 | 52.92 | 52.98 | 51.39 | 52.06 | 101,253 | -0.86(-1.63%) |
Jun 24, 2008 | 53.31 | 53.47 | 52.77 | 52.92 | 57,660 | -0.08(-0.15%) |
Jun 23, 2008 | 52.97 | 53.48 | 52.54 | 53.00 | 94,807 | +0.68(+1.30%) |
Jun 20, 2008 | 52.64 | 53.02 | 52.00 | 52.32 | 87,857 | +0.82(+1.59%) |
Jun 19, 2008 | 53.37 | 53.37 | 51.31 | 51.50 | 64,963 | -1.69(-3.18%) |
Jun 18, 2008 | 52.02 | 53.20 | 51.63 | 53.19 | 38,703 | +0.94(+1.80%) |
Jun 17, 2008 | 52.59 | 52.78 | 52.02 | 52.25 | 98,522 | +0.19(+0.36%) |
Jun 16, 2008 | 54.00 | 54.00 | 52.02 | 52.06 | 70,655 | -0.30(-0.58%) |
Jun 13, 2008 | 52.37 | 54.69 | 52.00 | 52.37 | 117,757 | -0.78(-1.47%) |
Jun 12, 2008 | 52.50 | 53.50 | 51.60 | 53.15 | 76,793 | +0.08(+0.15%) |
Jun 11, 2008 | 52.32 | 53.49 | 51.89 | 53.07 | 91,329 | +1.84(+3.59%) |
Jun 10, 2008 | 52.12 | 53.47 | 50.56 | 51.23 | 91,312 | -0.82(-1.58%) |
Jun 09, 2008 | 52.90 | 52.90 | 51.27 | 52.05 | 150,152 | -0.69(-1.31%) |
Jun 06, 2008 | 51.50 | 53.48 | 51.07 | 52.74 | 110,341 | +2.77(+5.54%) |
Jun 05, 2008 | 47.67 | 49.97 | 47.67 | 49.97 | 75,168 | +2.21(+4.63%) |
Jun 04, 2008 | 49.99 | 49.99 | 47.61 | 47.76 | 172,911 | -1.20(-2.45%) |
Jun 03, 2008 | 50.48 | 50.48 | 48.77 | 48.96 | 105,127 | -0.97(-1.94%) |