Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.83 | 33.70 | 32.34 | 33.46 | 947,157 | +0.88(+2.70%) |
May 28, 2009 | 32.87 | 33.82 | 31.53 | 32.58 | 1,094,607 | -0.17(-0.52%) |
May 27, 2009 | 34.27 | 34.84 | 32.72 | 32.75 | 1,150,937 | -1.37(-4.03%) |
May 26, 2009 | 32.53 | 34.31 | 31.77 | 34.13 | 1,268,310 | +1.40(+4.29%) |
May 22, 2009 | 33.71 | 34.37 | 32.55 | 32.72 | 1,077,988 | -1.01(-3.00%) |
May 21, 2009 | 33.32 | 34.33 | 32.58 | 33.74 | 1,001,434 | -0.11(-0.31%) |
May 20, 2009 | 35.97 | 37.27 | 33.69 | 33.84 | 1,297,916 | -1.83(-5.14%) |
May 19, 2009 | 34.58 | 36.43 | 33.80 | 35.67 | 1,542,048 | +0.87(+2.50%) |
May 18, 2009 | 32.24 | 34.94 | 32.24 | 34.80 | 1,853,701 | +3.07(+9.69%) |
May 15, 2009 | 32.21 | 33.23 | 31.29 | 31.73 | 1,237,964 | -0.58(-1.80%) |
May 14, 2009 | 30.49 | 33.05 | 30.16 | 32.31 | 1,359,194 | +1.90(+6.25%) |
May 13, 2009 | 31.52 | 32.12 | 30.08 | 30.41 | 1,098,540 | -2.62(-7.92%) |
May 12, 2009 | 34.05 | 34.74 | 31.48 | 33.03 | 1,159,410 | -0.95(-2.81%) |
May 11, 2009 | 34.74 | 35.33 | 33.41 | 33.98 | 1,304,024 | -2.06(-5.72%) |
May 08, 2009 | 35.58 | 36.05 | 33.09 | 36.05 | 1,673,839 | +0.85(+2.41%) |
May 07, 2009 | 37.70 | 38.18 | 34.71 | 35.20 | 1,750,341 | -2.22(-5.94%) |
May 06, 2009 | 34.65 | 37.52 | 34.58 | 37.42 | 1,710,622 | +3.24(+9.47%) |
May 05, 2009 | 32.86 | 34.56 | 32.84 | 34.18 | 1,004,482 | +0.58(+1.73%) |
May 04, 2009 | 32.26 | 33.87 | 32.24 | 33.60 | 1,484,640 | +3.80(+12.75%) |
May 01, 2009 | 30.77 | 30.87 | 29.50 | 29.80 | 1,086,990 | -1.00(-3.25%) |
Apr 30, 2009 | 29.97 | 32.54 | 29.97 | 30.80 | 1,424,716 | +0.89(+2.97%) |
Apr 29, 2009 | 29.82 | 30.61 | 28.67 | 29.92 | 2,108,167 | -1.36(-4.33%) |
Apr 28, 2009 | 30.47 | 32.00 | 29.81 | 31.27 | 1,123,245 | +0.19(+0.61%) |
Apr 27, 2009 | 32.35 | 32.61 | 30.48 | 31.08 | 1,711,407 | -1.95(-5.90%) |
Apr 24, 2009 | 30.00 | 33.53 | 29.54 | 33.03 | 1,780,733 | +3.14(+10.51%) |
Apr 23, 2009 | 29.44 | 29.95 | 28.19 | 29.89 | 1,633,582 | +1.27(+4.44%) |
Apr 22, 2009 | 27.23 | 29.54 | 26.87 | 28.62 | 2,278,485 | +0.95(+3.42%) |
Apr 21, 2009 | 24.90 | 27.70 | 24.55 | 27.67 | 1,556,184 | +2.31(+9.11%) |
Apr 20, 2009 | 27.82 | 27.83 | 25.31 | 25.36 | 1,361,782 | -3.24(-11.32%) |
Apr 17, 2009 | 27.24 | 29.13 | 27.24 | 28.60 | 1,323,455 | +0.65(+2.32%) |
Apr 16, 2009 | 27.18 | 28.70 | 26.33 | 27.95 | 1,281,548 | +0.84(+3.10%) |
Apr 15, 2009 | 26.60 | 27.48 | 25.95 | 27.11 | 1,618,799 | +0.32(+1.21%) |
Apr 14, 2009 | 29.08 | 29.25 | 26.78 | 26.79 | 1,496,785 | -2.70(-9.16%) |
Apr 13, 2009 | 29.11 | 29.92 | 27.80 | 29.49 | 1,027,349 | +0.09(+0.29%) |
Apr 09, 2009 | 27.09 | 29.42 | 27.01 | 29.40 | 1,433,144 | +3.42(+13.15%) |
Apr 08, 2009 | 26.19 | 26.85 | 25.40 | 25.98 | 971,113 | +0.29(+1.11%) |
Apr 07, 2009 | 26.29 | 26.29 | 25.64 | 25.70 | 1,216,125 | -1.35(-4.98%) |
Apr 06, 2009 | 26.82 | 27.39 | 25.78 | 27.04 | 959,786 | -0.27(-0.98%) |
Apr 03, 2009 | 25.52 | 27.31 | 24.74 | 27.31 | 1,193,884 | +1.68(+6.56%) |
Apr 02, 2009 | 24.07 | 25.83 | 23.64 | 25.63 | 1,633,490 | +2.18(+9.28%) |
Apr 01, 2009 | 21.55 | 23.65 | 21.23 | 23.45 | 1,211,116 | +1.25(+5.63%) |
Mar 31, 2009 | 22.27 | 22.81 | 21.84 | 22.20 | 1,301,992 | +0.23(+1.04%) |
Mar 30, 2009 | 22.65 | 22.81 | 21.84 | 21.97 | 761,304 | -3.17(-12.60%) |
Mar 26, 2009 | 24.17 | 25.14 | 24.17 | 25.14 | 1,279,739 | +0.66(+2.69%) |
Mar 25, 2009 | 22.78 | 24.85 | 22.57 | 24.49 | 1,575,247 | +2.07(+9.24%) |
Mar 24, 2009 | 22.12 | 23.18 | 21.58 | 22.41 | 1,501,240 | -0.21(-0.93%) |
Mar 23, 2009 | 20.82 | 22.62 | 20.81 | 22.62 | 1,468,162 | +3.69(+19.52%) |
Mar 20, 2009 | 19.99 | 20.17 | 18.93 | 18.93 | 1,018,132 | -1.03(-5.17%) |
Mar 19, 2009 | 20.52 | 20.90 | 19.74 | 19.96 | 1,162,109 | -0.37(-1.83%) |
Mar 18, 2009 | 18.63 | 20.33 | 18.23 | 20.33 | 1,094,435 | +1.55(+8.23%) |
Mar 17, 2009 | 17.96 | 18.79 | 17.43 | 18.79 | 850,355 | +0.77(+4.29%) |
Mar 16, 2009 | 19.24 | 19.50 | 17.98 | 18.01 | 1,015,981 | -0.93(-4.89%) |
Mar 13, 2009 | 19.60 | 19.60 | 18.01 | 18.94 | 0 | -0.35(-1.83%) |
Mar 12, 2009 | 17.70 | 19.36 | 17.38 | 19.29 | 1,090,454 | +1.46(+8.19%) |
Mar 11, 2009 | 18.39 | 18.59 | 17.37 | 17.83 | 959,994 | -0.27(-1.48%) |
Mar 10, 2009 | 16.48 | 18.15 | 16.23 | 18.10 | 1,556,266 | +1.93(+11.92%) |
Mar 09, 2009 | 16.01 | 16.85 | 15.85 | 16.17 | 912,601 | -0.05(-0.29%) |
Mar 06, 2009 | 16.24 | 17.01 | 15.25 | 16.22 | 0 | -0.17(-1.05%) |
Mar 05, 2009 | 17.29 | 17.82 | 16.30 | 16.39 | 1,002,372 | -1.53(-8.52%) |
Mar 04, 2009 | 17.22 | 18.22 | 16.90 | 17.92 | 950,746 | +0.52(+2.96%) |
Mar 02, 2009 | 18.57 | 18.83 | 17.29 | 17.40 | 1,322,289 | -1.61(-8.48%) |
Feb 27, 2009 | 18.89 | 19.77 | 18.72 | 19.02 | 0 | -0.38(-1.97%) |
Feb 26, 2009 | 20.28 | 20.89 | 19.36 | 19.40 | 871,370 | -0.60(-3.01%) |
Feb 25, 2009 | 20.70 | 20.76 | 19.48 | 20.00 | 1,217,859 | -0.96(-4.60%) |
Feb 24, 2009 | 19.45 | 21.00 | 19.07 | 20.96 | 1,256,567 | +1.74(+9.04%) |
Feb 23, 2009 | 20.89 | 21.10 | 19.09 | 19.23 | 1,177,997 | -1.40(-6.80%) |
Feb 20, 2009 | 19.49 | 20.66 | 18.95 | 20.63 | 0 | +0.47(+2.32%) |
Feb 19, 2009 | 22.21 | 22.21 | 20.14 | 20.16 | 1,003,177 | -1.69(-7.73%) |
Feb 18, 2009 | 22.40 | 22.49 | 20.94 | 21.85 | 799,290 | +0.03(+0.13%) |
Feb 17, 2009 | 22.07 | 22.40 | 21.31 | 21.82 | 1,018,009 | -1.03(-4.51%) |
Feb 13, 2009 | 24.04 | 24.34 | 22.83 | 22.85 | 1,220,534 | -1.31(-5.41%) |
Feb 12, 2009 | 24.13 | 24.58 | 22.85 | 24.16 | 1,202,320 | -0.54(-2.20%) |
Feb 11, 2009 | 24.39 | 25.29 | 23.93 | 24.70 | 1,317,787 | +0.91(+3.81%) |
Feb 10, 2009 | 26.05 | 26.47 | 23.66 | 23.80 | 1,697,501 | -2.57(-9.74%) |
Feb 09, 2009 | 26.09 | 27.01 | 25.65 | 26.37 | 1,168,227 | +0.26(+0.99%) |
Feb 06, 2009 | 25.29 | 26.38 | 25.07 | 26.11 | 1,268,674 | +1.10(+4.39%) |
Feb 05, 2009 | 25.54 | 25.74 | 24.24 | 25.01 | 1,380,020 | -0.67(-2.60%) |
Feb 04, 2009 | 22.81 | 27.10 | 22.43 | 25.68 | 2,669,277 | +3.82(+17.47%) |
Feb 03, 2009 | 21.36 | 22.12 | 20.60 | 21.86 | 1,216,657 | +0.72(+3.39%) |
Feb 02, 2009 | 22.20 | 22.42 | 20.29 | 21.14 | 1,366,543 | -1.39(-6.18%) |
Jan 30, 2009 | 24.01 | 24.25 | 22.20 | 22.54 | 0 | -1.09(-4.61%) |
Jan 29, 2009 | 25.67 | 25.67 | 23.62 | 23.63 | 941,342 | -2.48(-9.51%) |
Jan 28, 2009 | 24.87 | 26.18 | 24.29 | 26.11 | 1,113,181 | +2.20(+9.18%) |
Jan 27, 2009 | 24.28 | 24.28 | 23.43 | 23.91 | 463,210 | -0.27(-1.11%) |
Jan 26, 2009 | 24.31 | 25.75 | 23.53 | 24.18 | 425,381 | +0.02(+0.08%) |
Jan 23, 2009 | 22.51 | 24.37 | 22.51 | 24.16 | 738,913 | +0.61(+2.59%) |
Jan 22, 2009 | 24.49 | 24.83 | 23.21 | 23.55 | 891,727 | -1.47(-5.88%) |
Jan 21, 2009 | 23.17 | 25.07 | 22.14 | 25.02 | 1,252,038 | +2.60(+11.58%) |
Jan 20, 2009 | 24.82 | 24.82 | 22.32 | 22.42 | 1,235,133 | -2.81(-11.12%) |
Jan 16, 2009 | 25.66 | 25.66 | 23.86 | 25.23 | 0 | +0.74(+3.04%) |
Jan 15, 2009 | 23.95 | 25.19 | 22.42 | 24.49 | 1,097,507 | +0.42(+1.75%) |
Jan 14, 2009 | 25.43 | 25.43 | 23.41 | 24.07 | 927,999 | -1.75(-6.77%) |
Jan 13, 2009 | 25.22 | 26.52 | 25.02 | 25.81 | 853,516 | +0.40(+1.58%) |
Jan 12, 2009 | 26.87 | 27.18 | 25.12 | 25.41 | 888,378 | -1.59(-5.90%) |
Jan 09, 2009 | 28.69 | 28.93 | 27.01 | 27.01 | 1,209,167 | -1.71(-5.95%) |
Jan 08, 2009 | 27.47 | 29.35 | 27.38 | 28.71 | 911,278 | +1.08(+3.90%) |
Jan 07, 2009 | 29.86 | 29.86 | 27.46 | 27.64 | 963,868 | -2.57(-8.50%) |
Jan 06, 2009 | 29.19 | 30.68 | 28.53 | 30.20 | 970,664 | +1.23(+4.25%) |
Jan 05, 2009 | 29.15 | 29.86 | 28.48 | 28.97 | 783,537 | -0.19(-0.65%) |
Jan 02, 2009 | 26.68 | 29.58 | 26.30 | 29.16 | 0 | +2.72(+10.29%) |
Jan 01, 2009 | 25.32 | 26.72 | 25.30 | 26.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.32 | 26.72 | 25.30 | 26.44 | 652,993 | +1.05(+4.14%) |
Dec 30, 2008 | 24.36 | 25.39 | 24.19 | 25.39 | 740,233 | +1.03(+4.23%) |
Dec 29, 2008 | 25.64 | 25.77 | 23.86 | 24.36 | 730,668 | -1.41(-5.48%) |
Dec 26, 2008 | 25.43 | 25.77 | 24.91 | 25.77 | 0 | +0.43(+1.70%) |
Dec 24, 2008 | 25.15 | 25.34 | 24.58 | 25.34 | 191,007 | +0.22(+0.87%) |
Dec 23, 2008 | 26.21 | 26.44 | 24.30 | 25.12 | 950,364 | -1.12(-4.26%) |
Dec 22, 2008 | 27.35 | 27.61 | 25.27 | 26.24 | 787,812 | -1.03(-3.78%) |
Dec 19, 2008 | 26.16 | 27.64 | 25.97 | 27.27 | 1,500,519 | +1.16(+4.42%) |
Dec 18, 2008 | 27.96 | 28.46 | 25.77 | 26.12 | 1,350,373 | -1.93(-6.88%) |
Dec 17, 2008 | 26.80 | 28.56 | 25.07 | 28.05 | 777,295 | +0.65(+2.37%) |
Dec 16, 2008 | 24.51 | 27.76 | 24.36 | 27.40 | 1,159,832 | +3.20(+13.22%) |
Dec 15, 2008 | 25.76 | 26.36 | 23.72 | 24.20 | 1,056,071 | -1.35(-5.27%) |
Dec 12, 2008 | 22.27 | 25.68 | 22.27 | 25.54 | 0 | +1.99(+8.43%) |
Dec 11, 2008 | 25.53 | 26.17 | 23.36 | 23.56 | 1,459,196 | -2.23(-8.66%) |
Dec 10, 2008 | 25.33 | 26.00 | 24.33 | 25.79 | 756,931 | +1.01(+4.08%) |
Dec 09, 2008 | 25.09 | 26.01 | 24.20 | 24.78 | 1,270,673 | -0.74(-2.88%) |
Dec 08, 2008 | 22.89 | 25.75 | 22.60 | 25.52 | 1,462,975 | +2.91(+12.88%) |
Dec 05, 2008 | 19.75 | 22.67 | 19.44 | 22.60 | 0 | +2.39(+11.80%) |
Dec 04, 2008 | 19.96 | 22.07 | 19.95 | 20.22 | 880,022 | -0.17(-0.84%) |
Dec 03, 2008 | 18.68 | 20.40 | 18.65 | 20.39 | 886,684 | +0.14(+0.71%) |
Dec 02, 2008 | 19.02 | 20.50 | 18.36 | 20.25 | 1,041,840 | +1.49(+7.94%) |
Dec 01, 2008 | 22.51 | 22.51 | 18.33 | 18.76 | 1,015,574 | -3.99(-17.54%) |
Nov 28, 2008 | 23.35 | 23.79 | 22.37 | 22.75 | 301,601 | -0.67(-2.85%) |
Nov 26, 2008 | 21.93 | 23.45 | 21.41 | 23.42 | 790,844 | +1.25(+5.64%) |
Nov 25, 2008 | 23.24 | 23.67 | 20.36 | 22.17 | 1,115,063 | -0.74(-3.25%) |
Nov 24, 2008 | 20.17 | 22.91 | 19.83 | 22.91 | 1,211,203 | +2.78(+13.80%) |
Nov 21, 2008 | 18.58 | 20.31 | 17.30 | 20.13 | 1,432,354 | +1.82(+9.96%) |
Nov 20, 2008 | 19.41 | 20.35 | 18.31 | 18.31 | 1,464,754 | -1.61(-8.10%) |
Nov 19, 2008 | 21.76 | 22.18 | 19.70 | 19.92 | 1,080,571 | -1.97(-8.98%) |
Nov 18, 2008 | 21.32 | 22.57 | 21.04 | 21.89 | 658,200 | +0.35(+1.64%) |
Nov 17, 2008 | 22.73 | 23.14 | 21.54 | 21.54 | 905,141 | -1.44(-6.27%) |
Nov 14, 2008 | 24.05 | 25.35 | 22.98 | 22.98 | 0 | -1.62(-6.60%) |
Nov 13, 2008 | 22.10 | 24.88 | 21.60 | 24.60 | 1,328,947 | +3.06(+14.23%) |
Nov 12, 2008 | 23.83 | 23.83 | 21.37 | 21.54 | 1,061,686 | -2.54(-10.55%) |
Nov 11, 2008 | 24.43 | 25.35 | 23.61 | 24.07 | 568,569 | -1.29(-5.08%) |
Nov 10, 2008 | 27.76 | 27.76 | 25.26 | 25.36 | 547,103 | -1.80(-6.64%) |
Nov 07, 2008 | 27.17 | 28.13 | 25.94 | 27.17 | 0 | +0.32(+1.21%) |
Nov 06, 2008 | 27.97 | 28.25 | 26.84 | 26.84 | 619,652 | -1.45(-5.13%) |
Nov 05, 2008 | 29.53 | 30.59 | 28.27 | 28.29 | 663,179 | -2.19(-7.17%) |
Nov 04, 2008 | 31.71 | 31.72 | 29.22 | 30.48 | 594,881 | -0.49(-1.57%) |
Nov 03, 2008 | 31.38 | 31.79 | 30.80 | 30.97 | 636,609 | -0.46(-1.46%) |
Oct 31, 2008 | 29.97 | 31.43 | 29.10 | 31.43 | 418,996 | +1.06(+3.49%) |
Oct 30, 2008 | 29.08 | 30.37 | 28.89 | 30.37 | 529,103 | +2.15(+7.61%) |
Oct 29, 2008 | 26.48 | 30.22 | 25.69 | 28.22 | 1,103,002 | -1.27(-4.31%) |
Oct 28, 2008 | 24.39 | 29.49 | 23.66 | 29.49 | 1,049,431 | +5.45(+22.68%) |
Oct 27, 2008 | 23.43 | 24.71 | 22.82 | 24.04 | 872,371 | +0.47(+1.98%) |
Oct 24, 2008 | 22.81 | 24.49 | 22.33 | 23.57 | 755,424 | -0.72(-2.95%) |
Oct 23, 2008 | 25.75 | 26.18 | 22.81 | 24.28 | 1,261,601 | -1.47(-5.71%) |
Oct 22, 2008 | 27.97 | 28.19 | 25.42 | 25.75 | 903,485 | -2.60(-9.16%) |
Oct 21, 2008 | 30.00 | 30.74 | 28.12 | 28.35 | 429,771 | -2.21(-7.25%) |
Oct 20, 2008 | 29.92 | 30.79 | 28.85 | 30.57 | 594,632 | +0.86(+2.89%) |
Oct 17, 2008 | 28.93 | 30.69 | 26.61 | 29.71 | 0 | +0.21(+0.71%) |
Oct 16, 2008 | 27.38 | 29.81 | 27.02 | 29.50 | 864,337 | +2.29(+8.42%) |
Oct 15, 2008 | 29.54 | 29.84 | 27.10 | 27.21 | 840,327 | -3.25(-10.66%) |
Oct 14, 2008 | 36.10 | 36.10 | 29.52 | 30.45 | 826,597 | -3.79(-11.07%) |
Oct 13, 2008 | 34.47 | 35.60 | 30.82 | 34.24 | 868,235 | +1.77(+5.44%) |
Oct 10, 2008 | 26.82 | 38.91 | 25.54 | 32.48 | 0 | +4.74(+17.11%) |
Oct 09, 2008 | 31.83 | 32.40 | 27.73 | 27.73 | 887,689 | -3.60(-11.49%) |
Oct 08, 2008 | 31.25 | 33.65 | 30.50 | 31.33 | 892,409 | -0.45(-1.41%) |
Oct 07, 2008 | 32.21 | 33.93 | 31.16 | 31.78 | 1,361,541 | -0.30(-0.92%) |
Oct 06, 2008 | 29.72 | 32.60 | 28.73 | 32.07 | 1,672,203 | +0.31(+0.96%) |
Oct 03, 2008 | 35.04 | 35.99 | 31.47 | 31.77 | 0 | -2.86(-8.27%) |
Oct 02, 2008 | 38.21 | 38.41 | 34.43 | 34.63 | 789,445 | -4.02(-10.40%) |
Oct 01, 2008 | 41.09 | 41.49 | 38.57 | 38.65 | 694,766 | -2.85(-6.88%) |
Sep 30, 2008 | 38.17 | 42.72 | 37.05 | 41.51 | 819,948 | +4.69(+12.73%) |
Sep 29, 2008 | 41.81 | 41.81 | 36.47 | 36.82 | 1,217,545 | -6.09(-14.19%) |
Sep 26, 2008 | 42.09 | 43.03 | 41.45 | 42.91 | 0 | -0.33(-0.77%) |
Sep 25, 2008 | 41.29 | 43.24 | 40.75 | 43.24 | 568,615 | +2.25(+5.50%) |
Sep 24, 2008 | 39.90 | 41.57 | 39.41 | 40.99 | 655,897 | +1.07(+2.68%) |
Sep 23, 2008 | 40.30 | 42.74 | 39.62 | 39.92 | 661,079 | -0.56(-1.39%) |
Sep 22, 2008 | 44.60 | 44.61 | 40.18 | 40.48 | 800,835 | -4.18(-9.36%) |
Sep 19, 2008 | 48.96 | 48.96 | 43.02 | 44.67 | 0 | +0.68(+1.54%) |
Sep 18, 2008 | 43.82 | 44.54 | 39.21 | 43.99 | 1,614,198 | +0.63(+1.45%) |
Sep 17, 2008 | 45.74 | 45.91 | 42.25 | 43.36 | 1,263,893 | -3.07(-6.62%) |
Sep 16, 2008 | 43.54 | 46.43 | 41.15 | 46.43 | 1,216,672 | +2.68(+6.13%) |
Sep 15, 2008 | 43.84 | 45.71 | 43.39 | 43.75 | 1,169,017 | -2.39(-5.17%) |
Sep 12, 2008 | 46.32 | 46.78 | 45.49 | 46.14 | 0 | -1.29(-2.72%) |
Sep 11, 2008 | 46.25 | 47.94 | 45.36 | 47.42 | 730,722 | +0.26(+0.55%) |
Sep 10, 2008 | 46.73 | 47.81 | 45.19 | 47.17 | 749,866 | +1.82(+4.02%) |
Sep 09, 2008 | 49.21 | 50.26 | 45.14 | 45.34 | 961,359 | -4.31(-8.69%) |
Sep 08, 2008 | 50.38 | 52.58 | 48.11 | 49.66 | 1,162,945 | +0.99(+2.04%) |
Sep 05, 2008 | 46.92 | 48.76 | 46.77 | 48.66 | 0 | +1.39(+2.95%) |
Sep 04, 2008 | 49.35 | 49.41 | 47.15 | 47.27 | 1,072,851 | -2.22(-4.49%) |
Sep 03, 2008 | 48.15 | 50.26 | 47.95 | 49.50 | 1,399,196 | +1.32(+2.73%) |
Sep 02, 2008 | 48.08 | 48.98 | 47.35 | 48.18 | 671,586 | +0.64(+1.35%) |
Aug 29, 2008 | 46.77 | 48.12 | 46.26 | 47.54 | 0 | +0.72(+1.53%) |
Aug 28, 2008 | 45.46 | 46.86 | 45.36 | 46.82 | 561,838 | +1.65(+3.66%) |
Aug 27, 2008 | 45.07 | 45.47 | 44.32 | 45.17 | 529,931 | +0.16(+0.36%) |
Aug 26, 2008 | 44.91 | 45.60 | 44.25 | 45.01 | 623,010 | +0.36(+0.81%) |
Aug 25, 2008 | 46.48 | 46.69 | 44.20 | 44.65 | 661,194 | -2.15(-4.59%) |
Aug 22, 2008 | 45.96 | 46.84 | 45.07 | 46.79 | 0 | +1.43(+3.16%) |
Aug 21, 2008 | 44.75 | 45.69 | 44.14 | 45.36 | 394,778 | +0.29(+0.64%) |
Aug 20, 2008 | 45.12 | 45.61 | 44.04 | 45.08 | 364,274 | +0.21(+0.47%) |
Aug 19, 2008 | 46.71 | 46.71 | 44.77 | 44.87 | 561,815 | -2.04(-4.35%) |
Aug 18, 2008 | 47.40 | 48.10 | 46.67 | 46.91 | 653,917 | -0.32(-0.69%) |
Aug 15, 2008 | 47.91 | 48.30 | 46.35 | 47.23 | 0 | -0.36(-0.76%) |
Aug 14, 2008 | 46.32 | 48.10 | 46.08 | 47.60 | 359,195 | +0.95(+2.03%) |
Aug 13, 2008 | 47.34 | 47.67 | 45.82 | 46.65 | 419,227 | -0.75(-1.59%) |
Aug 12, 2008 | 48.38 | 49.23 | 47.31 | 47.40 | 581,858 | -1.24(-2.55%) |
Aug 11, 2008 | 48.61 | 50.63 | 48.01 | 48.65 | 599,798 | +0.02(+0.04%) |
Aug 08, 2008 | 46.16 | 48.76 | 45.92 | 48.63 | 633,315 | +2.45(+5.31%) |
Aug 07, 2008 | 45.67 | 47.61 | 45.41 | 46.17 | 978,550 | -0.03(-0.06%) |
Aug 06, 2008 | 46.40 | 46.83 | 45.07 | 46.20 | 430,332 | -0.51(-1.08%) |
Aug 05, 2008 | 44.48 | 46.79 | 44.13 | 46.71 | 614,908 | +2.22(+5.00%) |
Aug 04, 2008 | 45.85 | 46.46 | 43.26 | 44.48 | 778,316 | -2.28(-4.88%) |
Aug 01, 2008 | 46.19 | 47.53 | 45.13 | 46.77 | 999,021 | +1.29(+2.83%) |
Jul 31, 2008 | 44.39 | 46.71 | 44.39 | 45.48 | 1,718,820 | -0.58(-1.26%) |
Jul 30, 2008 | 50.51 | 52.17 | 44.88 | 46.06 | 3,514,229 | -8.09(-14.95%) |
Jul 29, 2008 | 54.15 | 54.38 | 50.10 | 54.15 | 775,041 | +3.69(+7.32%) |
Jul 28, 2008 | 53.37 | 53.88 | 50.25 | 50.46 | 851,029 | -3.03(-5.66%) |
Jul 25, 2008 | 54.81 | 55.35 | 52.96 | 53.49 | 724,917 | -1.49(-2.71%) |
Jul 24, 2008 | 60.34 | 60.34 | 54.44 | 54.97 | 706,014 | -5.01(-8.35%) |
Jul 23, 2008 | 56.99 | 60.45 | 55.23 | 59.99 | 851,340 | +2.94(+5.15%) |
Jul 22, 2008 | 54.50 | 57.28 | 53.39 | 57.05 | 787,279 | +2.68(+4.93%) |
Jul 21, 2008 | 56.16 | 56.65 | 53.78 | 54.36 | 532,086 | -1.73(-3.08%) |
Jul 18, 2008 | 55.95 | 56.49 | 54.02 | 56.09 | 545,531 | +0.25(+0.44%) |
Jul 17, 2008 | 55.60 | 57.75 | 54.73 | 55.84 | 745,628 | +0.76(+1.39%) |
Jul 16, 2008 | 51.27 | 55.39 | 50.85 | 55.08 | 1,105,268 | +4.07(+7.97%) |
Jul 15, 2008 | 51.57 | 53.03 | 49.94 | 51.01 | 1,276,573 | -1.40(-2.68%) |
Jul 14, 2008 | 56.34 | 57.23 | 51.12 | 52.42 | 1,080,681 | -3.29(-5.91%) |
Jul 11, 2008 | 54.49 | 57.26 | 54.13 | 55.71 | 724,937 | +0.09(+0.15%) |
Jul 10, 2008 | 56.02 | 57.07 | 54.62 | 55.62 | 800,595 | +0.03(+0.05%) |
Jul 09, 2008 | 59.89 | 60.14 | 55.39 | 55.60 | 821,296 | -4.41(-7.35%) |
Jul 08, 2008 | 57.39 | 60.05 | 55.70 | 60.01 | 826,427 | +2.13(+3.68%) |
Jul 07, 2008 | 57.28 | 58.83 | 56.71 | 57.88 | 888,973 | +0.97(+1.71%) |
Jul 04, 2008 | 56.35 | 57.76 | 56.32 | 56.90 | 276,677 | +0.00(+0.00%) |
Jul 03, 2008 | 56.35 | 57.76 | 56.32 | 56.90 | 276,677 | +0.36(+0.64%) |
Jul 02, 2008 | 59.52 | 59.59 | 56.54 | 56.54 | 650,004 | -2.75(-4.64%) |
Jul 01, 2008 | 57.04 | 59.49 | 56.77 | 59.29 | 756,470 | +1.83(+3.19%) |
Jun 30, 2008 | 57.68 | 58.98 | 56.72 | 57.46 | 573,397 | +0.27(+0.47%) |
Jun 27, 2008 | 58.86 | 59.01 | 56.67 | 57.19 | 934,720 | -1.67(-2.84%) |
Jun 26, 2008 | 59.59 | 59.93 | 58.43 | 58.86 | 617,290 | -1.28(-2.13%) |
Jun 25, 2008 | 60.15 | 61.45 | 59.67 | 60.14 | 456,278 | +0.11(+0.19%) |
Jun 24, 2008 | 58.94 | 61.41 | 58.27 | 60.02 | 606,191 | +0.94(+1.58%) |
Jun 23, 2008 | 60.05 | 61.09 | 59.09 | 59.09 | 421,624 | -0.26(-0.43%) |
Jun 20, 2008 | 60.69 | 60.69 | 58.90 | 59.35 | 555,675 | -1.76(-2.87%) |
Jun 19, 2008 | 60.76 | 61.28 | 59.38 | 61.10 | 598,270 | -0.07(-0.11%) |
Jun 18, 2008 | 62.93 | 63.35 | 60.14 | 61.17 | 559,214 | -2.03(-3.22%) |
Jun 17, 2008 | 64.37 | 65.73 | 63.04 | 63.20 | 455,425 | -0.83(-1.30%) |
Jun 16, 2008 | 62.96 | 64.32 | 62.60 | 64.03 | 424,233 | +1.09(+1.73%) |
Jun 13, 2008 | 62.63 | 63.66 | 61.76 | 62.95 | 606,628 | +0.73(+1.18%) |
Jun 12, 2008 | 62.98 | 63.84 | 62.08 | 62.21 | 606,375 | +0.06(+0.09%) |
Jun 11, 2008 | 63.21 | 63.76 | 62.14 | 62.15 | 516,155 | -1.22(-1.93%) |
Jun 10, 2008 | 63.52 | 64.55 | 62.06 | 63.38 | 586,029 | -0.90(-1.40%) |
Jun 09, 2008 | 65.75 | 65.91 | 63.54 | 64.27 | 454,098 | -0.75(-1.16%) |
Jun 06, 2008 | 66.40 | 66.92 | 64.75 | 65.03 | 545,847 | -2.52(-3.73%) |
Jun 05, 2008 | 65.99 | 67.55 | 65.34 | 67.55 | 350,168 | +1.83(+2.79%) |
Jun 04, 2008 | 65.77 | 66.28 | 64.68 | 65.71 | 332,322 | -0.06(-0.09%) |
Jun 03, 2008 | 66.55 | 66.55 | 65.01 | 65.77 | 621,584 | -0.34(-0.52%) |