Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.34 | 19.64 | 19.24 | 19.42 | 120,630 | +0.00(+0.01%) |
Apr 29, 2009 | 19.41 | 19.55 | 19.21 | 19.42 | 147,170 | +0.46(+2.42%) |
Apr 28, 2009 | 18.72 | 19.11 | 18.70 | 18.96 | 168,582 | -0.24(-1.25%) |
Apr 27, 2009 | 18.68 | 19.52 | 18.62 | 19.20 | 327,217 | -0.47(-2.39%) |
Apr 24, 2009 | 19.63 | 19.81 | 19.50 | 19.67 | 273,095 | +0.58(+3.04%) |
Apr 23, 2009 | 19.06 | 19.10 | 18.70 | 19.09 | 264,826 | +0.24(+1.27%) |
Apr 22, 2009 | 18.82 | 19.00 | 18.58 | 18.85 | 405,756 | -0.09(-0.48%) |
Apr 21, 2009 | 18.47 | 19.15 | 18.38 | 18.94 | 691,551 | -0.02(-0.11%) |
Apr 20, 2009 | 19.37 | 19.38 | 18.86 | 18.96 | 599,671 | -1.39(-6.83%) |
Apr 17, 2009 | 20.57 | 20.61 | 20.23 | 20.35 | 180,895 | +0.05(+0.25%) |
Apr 16, 2009 | 20.45 | 20.49 | 20.20 | 20.30 | 154,918 | -0.11(-0.54%) |
Apr 15, 2009 | 20.32 | 20.50 | 20.02 | 20.41 | 155,053 | +0.05(+0.25%) |
Apr 14, 2009 | 20.65 | 20.96 | 20.35 | 20.36 | 203,626 | -0.25(-1.21%) |
Apr 13, 2009 | 20.25 | 21.11 | 20.10 | 20.61 | 543,387 | -0.58(-2.74%) |
Apr 09, 2009 | 21.14 | 21.26 | 20.69 | 21.19 | 347,055 | +0.80(+3.92%) |
Apr 08, 2009 | 19.93 | 20.94 | 19.80 | 20.39 | 196,733 | +0.12(+0.59%) |
Apr 07, 2009 | 20.12 | 20.40 | 20.08 | 20.27 | 108,891 | -0.44(-2.12%) |
Apr 06, 2009 | 20.54 | 20.92 | 20.19 | 20.71 | 160,462 | -0.31(-1.47%) |
Apr 03, 2009 | 20.76 | 21.07 | 20.51 | 21.02 | 128,269 | +0.26(+1.25%) |
Apr 02, 2009 | 20.65 | 20.95 | 20.43 | 20.76 | 305,062 | +1.46(+7.56%) |
Apr 01, 2009 | 18.99 | 19.36 | 18.91 | 19.30 | 193,873 | -0.27(-1.38%) |
Mar 31, 2009 | 19.35 | 19.82 | 19.00 | 19.57 | 232,070 | +0.21(+1.08%) |
Mar 30, 2009 | 20.01 | 20.17 | 19.20 | 19.36 | 335,998 | -1.85(-8.72%) |
Mar 26, 2009 | 21.25 | 21.33 | 20.92 | 21.21 | 351,581 | +0.45(+2.17%) |
Mar 25, 2009 | 20.68 | 21.18 | 20.50 | 20.76 | 337,163 | -0.38(-1.80%) |
Mar 24, 2009 | 20.89 | 21.32 | 20.85 | 21.14 | 199,441 | -0.18(-0.84%) |
Mar 23, 2009 | 21.18 | 21.40 | 20.97 | 21.32 | 514,540 | +0.73(+3.55%) |
Mar 20, 2009 | 20.33 | 20.70 | 20.18 | 20.59 | 299,260 | +0.41(+2.03%) |
Mar 19, 2009 | 20.29 | 20.54 | 20.03 | 20.18 | 660,173 | +0.41(+2.07%) |
Mar 18, 2009 | 19.40 | 19.79 | 18.75 | 19.77 | 292,811 | +0.41(+2.12%) |
Mar 17, 2009 | 18.78 | 19.58 | 18.75 | 19.36 | 235,214 | +0.89(+4.82%) |
Mar 16, 2009 | 17.95 | 18.74 | 17.61 | 18.47 | 372,999 | +0.14(+0.76%) |
Mar 13, 2009 | 18.64 | 18.95 | 18.18 | 18.33 | 0 | -0.20(-1.08%) |
Mar 12, 2009 | 17.50 | 18.74 | 17.43 | 18.53 | 319,524 | +1.02(+5.84%) |
Mar 11, 2009 | 17.95 | 18.22 | 17.25 | 17.51 | 256,220 | -0.73(-4.02%) |
Mar 10, 2009 | 18.75 | 18.98 | 18.12 | 18.24 | 364,215 | -0.21(-1.14%) |
Mar 09, 2009 | 18.23 | 18.95 | 18.23 | 18.45 | 210,899 | +0.02(+0.11%) |
Mar 06, 2009 | 18.26 | 18.50 | 17.87 | 18.43 | 0 | +0.59(+3.31%) |
Mar 05, 2009 | 18.03 | 18.17 | 17.51 | 17.84 | 184,569 | -0.31(-1.71%) |
Mar 04, 2009 | 17.84 | 18.31 | 17.73 | 18.15 | 431,140 | +1.51(+9.04%) |
Mar 02, 2009 | 17.26 | 17.41 | 16.60 | 16.64 | 264,989 | -1.46(-8.04%) |
Feb 27, 2009 | 17.97 | 18.38 | 17.47 | 18.10 | 0 | -0.20(-1.09%) |
Feb 26, 2009 | 17.97 | 18.59 | 17.89 | 18.30 | 439,123 | +0.81(+4.63%) |
Feb 25, 2009 | 17.14 | 17.61 | 16.79 | 17.49 | 248,233 | +0.55(+3.25%) |
Feb 24, 2009 | 16.84 | 17.00 | 16.52 | 16.94 | 353,082 | +0.56(+3.42%) |
Feb 23, 2009 | 17.19 | 17.20 | 16.23 | 16.38 | 290,715 | -0.24(-1.44%) |
Feb 20, 2009 | 16.17 | 16.77 | 16.01 | 16.62 | 148,194 | -0.15(-0.89%) |
Feb 19, 2009 | 16.30 | 16.94 | 15.75 | 16.77 | 351,751 | +0.94(+5.94%) |
Feb 18, 2009 | 16.48 | 16.50 | 15.80 | 15.83 | 306,657 | -0.53(-3.24%) |
Feb 17, 2009 | 16.89 | 16.98 | 16.36 | 16.36 | 718,187 | -1.72(-9.51%) |
Feb 13, 2009 | 18.39 | 18.49 | 17.85 | 18.08 | 563,113 | -0.54(-2.90%) |
Feb 12, 2009 | 18.50 | 18.62 | 18.10 | 18.62 | 273,046 | +0.10(+0.54%) |
Feb 11, 2009 | 18.59 | 18.86 | 18.30 | 18.52 | 257,782 | -0.16(-0.86%) |
Feb 10, 2009 | 19.82 | 19.82 | 18.58 | 18.68 | 220,877 | -0.64(-3.31%) |
Feb 09, 2009 | 19.60 | 19.85 | 19.20 | 19.32 | 189,307 | +0.04(+0.21%) |
Feb 06, 2009 | 18.48 | 19.52 | 18.41 | 19.28 | 119,248 | +0.29(+1.53%) |
Feb 05, 2009 | 18.70 | 19.12 | 18.42 | 18.99 | 142,708 | +0.49(+2.65%) |
Feb 04, 2009 | 18.60 | 18.72 | 18.32 | 18.50 | 351,977 | +0.17(+0.93%) |
Feb 03, 2009 | 18.31 | 18.48 | 18.21 | 18.33 | 100,777 | -0.15(-0.81%) |
Feb 02, 2009 | 18.67 | 18.74 | 18.26 | 18.48 | 154,251 | -0.72(-3.75%) |
Jan 30, 2009 | 19.71 | 19.73 | 19.07 | 19.20 | 0 | +0.02(+0.10%) |
Jan 29, 2009 | 18.96 | 19.36 | 18.93 | 19.18 | 73,481 | -0.04(-0.21%) |
Jan 28, 2009 | 19.00 | 19.63 | 18.76 | 19.22 | 277,848 | +0.37(+1.95%) |
Jan 27, 2009 | 19.02 | 19.09 | 18.50 | 18.85 | 171,446 | -0.65(-3.32%) |
Jan 26, 2009 | 19.74 | 20.32 | 19.33 | 19.50 | 359,189 | -0.13(-0.65%) |
Jan 23, 2009 | 18.37 | 19.84 | 18.25 | 19.63 | 119,606 | +1.05(+5.64%) |
Jan 22, 2009 | 18.39 | 18.71 | 18.07 | 18.58 | 280,858 | -0.12(-0.64%) |
Jan 21, 2009 | 18.32 | 18.76 | 18.07 | 18.70 | 366,791 | +0.13(+0.70%) |
Jan 20, 2009 | 18.67 | 19.10 | 18.30 | 18.57 | 403,505 | -1.02(-5.21%) |
Jan 16, 2009 | 20.41 | 20.48 | 19.53 | 19.59 | 145,972 | -0.37(-1.85%) |
Jan 15, 2009 | 20.09 | 20.15 | 19.25 | 19.96 | 191,603 | -0.28(-1.38%) |
Jan 14, 2009 | 20.15 | 20.31 | 19.39 | 20.24 | 147,779 | -0.02(-0.10%) |
Jan 13, 2009 | 19.75 | 20.43 | 19.59 | 20.26 | 238,615 | +0.64(+3.26%) |
Jan 12, 2009 | 19.64 | 19.75 | 19.40 | 19.62 | 164,606 | -0.63(-3.11%) |
Jan 09, 2009 | 20.05 | 20.39 | 19.72 | 20.25 | 360,848 | -0.34(-1.65%) |
Jan 08, 2009 | 20.26 | 20.60 | 19.78 | 20.59 | 181,392 | +0.19(+0.93%) |
Jan 07, 2009 | 21.82 | 21.83 | 20.20 | 20.40 | 246,442 | -1.57(-7.15%) |
Jan 06, 2009 | 22.22 | 22.62 | 21.67 | 21.97 | 185,908 | +0.27(+1.24%) |
Jan 05, 2009 | 20.81 | 21.82 | 20.65 | 21.70 | 383,530 | +0.91(+4.38%) |
Jan 02, 2009 | 20.12 | 20.85 | 19.42 | 20.79 | 366,766 | +1.50(+7.78%) |
Jan 01, 2009 | 18.17 | 20.40 | 18.01 | 19.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.17 | 20.40 | 18.01 | 19.29 | 408,181 | +1.03(+5.64%) |
Dec 30, 2008 | 18.17 | 18.36 | 17.75 | 18.26 | 116,339 | +0.08(+0.43%) |
Dec 29, 2008 | 18.10 | 18.24 | 17.39 | 18.18 | 284,940 | +0.78(+4.49%) |
Dec 26, 2008 | 16.70 | 17.53 | 16.51 | 17.40 | 153,046 | +0.08(+0.44%) |
Dec 24, 2008 | 17.31 | 17.45 | 17.00 | 17.32 | 137,379 | -0.54(-3.00%) |
Dec 23, 2008 | 18.66 | 18.66 | 17.37 | 17.86 | 210,574 | -0.36(-1.98%) |
Dec 22, 2008 | 19.39 | 19.39 | 18.20 | 18.22 | 283,757 | -1.17(-6.03%) |
Dec 19, 2008 | 19.05 | 19.70 | 19.00 | 19.39 | 253,659 | -0.03(-0.15%) |
Dec 18, 2008 | 19.88 | 19.95 | 19.09 | 19.42 | 247,529 | -0.60(-3.00%) |
Dec 17, 2008 | 20.37 | 20.92 | 19.80 | 20.02 | 205,130 | -0.47(-2.29%) |
Dec 16, 2008 | 20.99 | 21.12 | 20.00 | 20.49 | 95,557 | -0.09(-0.42%) |
Dec 15, 2008 | 22.04 | 22.14 | 20.27 | 20.58 | 94,001 | -0.66(-3.13%) |
Dec 12, 2008 | 20.32 | 21.48 | 20.20 | 21.24 | 126,976 | -0.02(-0.09%) |
Dec 11, 2008 | 20.60 | 21.66 | 20.50 | 21.26 | 202,316 | +1.51(+7.65%) |
Dec 10, 2008 | 20.06 | 20.38 | 19.13 | 19.75 | 153,506 | +0.00(+0.01%) |
Dec 09, 2008 | 20.30 | 20.56 | 19.50 | 19.75 | 117,498 | -0.63(-3.10%) |
Dec 08, 2008 | 19.93 | 20.50 | 19.73 | 20.38 | 747,451 | +0.98(+5.05%) |
Dec 05, 2008 | 19.59 | 19.68 | 18.85 | 19.40 | 241,030 | -0.34(-1.73%) |
Dec 04, 2008 | 20.51 | 20.97 | 19.61 | 19.74 | 121,034 | -1.02(-4.90%) |
Dec 03, 2008 | 20.73 | 21.13 | 20.52 | 20.76 | 145,366 | -0.01(-0.05%) |
Dec 02, 2008 | 21.73 | 21.73 | 20.58 | 20.77 | 1,669,083 | -0.63(-2.94%) |
Dec 01, 2008 | 22.77 | 22.77 | 21.35 | 21.40 | 90,471 | -1.00(-4.46%) |
Nov 28, 2008 | 22.66 | 22.73 | 22.05 | 22.40 | 24,583 | -0.91(-3.90%) |
Nov 26, 2008 | 22.54 | 23.31 | 21.50 | 23.31 | 103,621 | +1.58(+7.27%) |
Nov 25, 2008 | 22.37 | 22.41 | 21.65 | 21.73 | 113,567 | -0.57(-2.56%) |
Nov 24, 2008 | 21.80 | 23.05 | 21.24 | 22.30 | 130,629 | +1.13(+5.34%) |
Nov 21, 2008 | 21.37 | 21.38 | 20.61 | 21.17 | 53,474 | +0.24(+1.15%) |
Nov 20, 2008 | 21.69 | 21.86 | 20.82 | 20.93 | 97,320 | -1.42(-6.35%) |
Nov 19, 2008 | 22.80 | 22.95 | 22.35 | 22.35 | 42,606 | -0.29(-1.28%) |
Nov 18, 2008 | 23.45 | 23.45 | 22.45 | 22.64 | 23,389 | -0.36(-1.57%) |
Nov 17, 2008 | 23.52 | 24.49 | 22.85 | 23.00 | 171,214 | -0.71(-2.99%) |
Nov 14, 2008 | 23.83 | 24.12 | 23.41 | 23.71 | 34,565 | -0.90(-3.66%) |
Nov 13, 2008 | 23.53 | 24.83 | 23.16 | 24.61 | 68,681 | +1.22(+5.22%) |
Nov 12, 2008 | 24.80 | 24.80 | 23.28 | 23.39 | 47,997 | -1.14(-4.65%) |
Nov 11, 2008 | 25.10 | 25.79 | 24.35 | 24.53 | 33,868 | -1.08(-4.22%) |
Nov 10, 2008 | 26.84 | 26.84 | 24.77 | 25.61 | 65,395 | +0.42(+1.67%) |
Nov 07, 2008 | 25.70 | 25.75 | 25.15 | 25.19 | 28,386 | -0.07(-0.28%) |
Nov 06, 2008 | 26.47 | 26.47 | 25.12 | 25.26 | 261,750 | -1.67(-6.20%) |
Nov 05, 2008 | 28.45 | 28.48 | 26.47 | 26.93 | 82,427 | -1.40(-4.94%) |
Nov 04, 2008 | 26.74 | 28.85 | 26.74 | 28.33 | 65,080 | +2.38(+9.17%) |
Nov 03, 2008 | 26.61 | 26.92 | 25.76 | 25.95 | 94,553 | -1.34(-4.91%) |
Oct 31, 2008 | 26.06 | 27.45 | 25.50 | 27.29 | 302,609 | +0.99(+3.76%) |
Oct 30, 2008 | 27.23 | 27.23 | 25.74 | 26.30 | 571,287 | -0.75(-2.79%) |
Oct 29, 2008 | 26.18 | 27.52 | 26.18 | 27.05 | 85,266 | +1.43(+5.56%) |
Oct 28, 2008 | 25.53 | 25.73 | 24.75 | 25.63 | 33,044 | +0.55(+2.19%) |
Oct 27, 2008 | 25.01 | 26.13 | 24.90 | 25.08 | 54,537 | -0.53(-2.07%) |
Oct 24, 2008 | 25.48 | 27.25 | 25.00 | 25.61 | 617,711 | -1.69(-6.19%) |
Oct 23, 2008 | 26.89 | 27.51 | 26.52 | 27.30 | 190,764 | +1.30(+5.00%) |
Oct 22, 2008 | 27.74 | 27.74 | 26.00 | 26.00 | 113,965 | -2.59(-9.06%) |
Oct 21, 2008 | 28.76 | 28.85 | 28.02 | 28.59 | 63,078 | -1.34(-4.48%) |
Oct 20, 2008 | 29.41 | 29.98 | 28.35 | 29.93 | 83,294 | +1.26(+4.39%) |
Oct 17, 2008 | 27.77 | 29.38 | 27.77 | 28.67 | 121,422 | +0.09(+0.32%) |
Oct 16, 2008 | 29.06 | 29.22 | 27.53 | 28.58 | 51,319 | -0.87(-2.95%) |
Oct 15, 2008 | 29.96 | 30.24 | 29.29 | 29.45 | 68,829 | -1.55(-5.00%) |
Oct 14, 2008 | 32.89 | 33.18 | 30.61 | 31.00 | 141,140 | +0.40(+1.31%) |
Oct 13, 2008 | 32.03 | 32.30 | 30.60 | 30.60 | 72,510 | -0.88(-2.80%) |
Oct 10, 2008 | 31.60 | 32.39 | 30.25 | 31.48 | 140,952 | -2.02(-6.03%) |
Oct 09, 2008 | 33.98 | 33.98 | 32.53 | 33.50 | 70,918 | -0.08(-0.24%) |
Oct 08, 2008 | 32.78 | 34.00 | 32.53 | 33.58 | 37,113 | +0.04(+0.12%) |
Oct 07, 2008 | 33.80 | 34.24 | 33.00 | 33.54 | 116,084 | -0.10(-0.30%) |
Oct 06, 2008 | 34.34 | 34.81 | 33.12 | 33.64 | 188,457 | -1.66(-4.70%) |
Oct 03, 2008 | 35.30 | 36.24 | 35.00 | 35.30 | 39,351 | -0.66(-1.84%) |
Oct 02, 2008 | 36.81 | 36.81 | 35.52 | 35.96 | 77,951 | -1.68(-4.46%) |
Oct 01, 2008 | 37.68 | 38.16 | 36.50 | 37.64 | 15,037 | -0.78(-2.03%) |
Sep 30, 2008 | 37.61 | 38.73 | 37.37 | 38.42 | 40,069 | +1.55(+4.20%) |
Sep 29, 2008 | 38.79 | 38.79 | 36.60 | 36.87 | 108,527 | -3.48(-8.62%) |
Sep 26, 2008 | 39.40 | 40.60 | 39.40 | 40.35 | 0 | -0.25(-0.62%) |
Sep 25, 2008 | 39.71 | 40.78 | 39.35 | 40.60 | 27,902 | +1.05(+2.65%) |
Sep 24, 2008 | 40.64 | 40.65 | 39.47 | 39.55 | 25,430 | -0.46(-1.14%) |
Sep 23, 2008 | 40.72 | 41.00 | 39.25 | 40.01 | 71,240 | -0.98(-2.40%) |
Sep 22, 2008 | 39.68 | 42.45 | 39.68 | 40.99 | 126,594 | +0.99(+2.48%) |
Sep 19, 2008 | 38.60 | 40.00 | 37.80 | 40.00 | 0 | +2.28(+6.04%) |
Sep 18, 2008 | 38.04 | 39.96 | 36.75 | 37.72 | 117,123 | +0.80(+2.17%) |
Sep 17, 2008 | 35.66 | 37.11 | 34.95 | 36.92 | 93,202 | +1.36(+3.81%) |
Sep 16, 2008 | 35.01 | 36.10 | 34.90 | 35.56 | 133,261 | -1.04(-2.83%) |
Sep 15, 2008 | 37.52 | 37.83 | 36.58 | 36.60 | 149,059 | -2.21(-5.69%) |
Sep 12, 2008 | 39.40 | 39.40 | 38.50 | 38.81 | 27,778 | -0.01(-0.03%) |
Sep 11, 2008 | 39.49 | 39.54 | 38.66 | 38.82 | 51,394 | -0.99(-2.49%) |
Sep 10, 2008 | 39.80 | 40.99 | 39.20 | 39.81 | 46,874 | +0.41(+1.03%) |
Sep 09, 2008 | 40.50 | 40.63 | 39.39 | 39.40 | 54,017 | -1.78(-4.32%) |
Sep 08, 2008 | 41.85 | 41.92 | 40.56 | 41.18 | 27,483 | +0.26(+0.64%) |
Sep 05, 2008 | 41.62 | 41.75 | 40.80 | 40.92 | 0 | -0.74(-1.78%) |
Sep 04, 2008 | 42.43 | 42.48 | 41.37 | 41.66 | 80,917 | -0.92(-2.16%) |
Sep 03, 2008 | 42.14 | 42.90 | 41.85 | 42.58 | 52,535 | -0.33(-0.77%) |
Sep 02, 2008 | 41.28 | 43.10 | 41.28 | 42.91 | 120,239 | -1.24(-2.81%) |
Aug 29, 2008 | 44.98 | 45.53 | 44.14 | 44.15 | 54,184 | -0.07(-0.16%) |
Aug 28, 2008 | 46.13 | 46.13 | 43.79 | 44.22 | 77,565 | -1.03(-2.28%) |
Aug 27, 2008 | 45.38 | 45.53 | 44.71 | 45.25 | 29,758 | +0.60(+1.34%) |
Aug 26, 2008 | 44.88 | 45.17 | 44.10 | 44.65 | 30,731 | +0.16(+0.36%) |
Aug 25, 2008 | 44.21 | 44.53 | 43.80 | 44.49 | 12,673 | +0.28(+0.63%) |
Aug 22, 2008 | 45.87 | 45.94 | 43.71 | 44.21 | 59,551 | -2.32(-4.99%) |
Aug 21, 2008 | 45.42 | 46.76 | 45.42 | 46.53 | 218,029 | +2.17(+4.89%) |
Aug 20, 2008 | 44.57 | 44.57 | 43.00 | 44.36 | 69,572 | +0.70(+1.60%) |
Aug 19, 2008 | 42.43 | 44.11 | 42.43 | 43.66 | 37,603 | +0.78(+1.82%) |
Aug 18, 2008 | 43.62 | 43.81 | 42.50 | 42.88 | 51,846 | -0.38(-0.88%) |
Aug 15, 2008 | 42.75 | 43.46 | 42.39 | 43.26 | 0 | -0.31(-0.71%) |
Aug 14, 2008 | 43.78 | 43.99 | 42.76 | 43.57 | 42,408 | -0.23(-0.53%) |
Aug 13, 2008 | 43.01 | 44.09 | 42.06 | 43.80 | 51,695 | +1.03(+2.42%) |
Aug 12, 2008 | 43.92 | 43.92 | 42.64 | 42.77 | 36,530 | -0.59(-1.36%) |
Aug 11, 2008 | 43.64 | 43.91 | 42.65 | 43.36 | 48,179 | -0.02(-0.05%) |
Aug 08, 2008 | 44.09 | 44.10 | 42.53 | 43.38 | 95,783 | -1.08(-2.43%) |
Aug 07, 2008 | 44.51 | 45.16 | 43.94 | 44.46 | 55,134 | +0.14(+0.32%) |
Aug 06, 2008 | 44.45 | 45.60 | 43.94 | 44.32 | 43,003 | -0.24(-0.54%) |
Aug 05, 2008 | 45.00 | 45.71 | 44.53 | 44.56 | 142,522 | -1.06(-2.32%) |
Aug 04, 2008 | 46.82 | 47.49 | 45.39 | 45.62 | 92,580 | -1.53(-3.24%) |
Aug 01, 2008 | 46.50 | 48.54 | 46.50 | 47.15 | 32,543 | +0.26(+0.55%) |
Jul 31, 2008 | 48.26 | 48.26 | 46.51 | 46.89 | 58,885 | -1.14(-2.37%) |
Jul 30, 2008 | 45.64 | 48.09 | 45.00 | 48.03 | 68,209 | +2.77(+6.12%) |
Jul 29, 2008 | 45.26 | 47.03 | 45.26 | 45.26 | 67,050 | -2.17(-4.57%) |
Jul 28, 2008 | 46.75 | 47.47 | 46.33 | 47.43 | 92,596 | +0.62(+1.32%) |
Jul 25, 2008 | 47.66 | 47.66 | 46.44 | 46.81 | 84,337 | -0.80(-1.68%) |
Jul 24, 2008 | 47.40 | 47.85 | 47.00 | 47.61 | 53,295 | +0.18(+0.38%) |
Jul 23, 2008 | 48.41 | 49.06 | 47.20 | 47.43 | 203,575 | -1.45(-2.97%) |
Jul 22, 2008 | 50.12 | 51.00 | 48.25 | 48.88 | 118,768 | -1.23(-2.45%) |
Jul 21, 2008 | 49.35 | 51.25 | 49.13 | 50.11 | 51,209 | +0.87(+1.77%) |
Jul 18, 2008 | 49.63 | 50.63 | 49.00 | 49.24 | 70,943 | -0.42(-0.85%) |
Jul 17, 2008 | 51.15 | 52.09 | 49.39 | 49.66 | 130,052 | -1.45(-2.84%) |
Jul 16, 2008 | 52.55 | 52.55 | 50.27 | 51.11 | 137,687 | -1.89(-3.57%) |
Jul 15, 2008 | 55.28 | 55.28 | 51.75 | 53.00 | 103,076 | -2.01(-3.65%) |
Jul 14, 2008 | 55.57 | 55.57 | 54.47 | 55.01 | 86,548 | +0.08(+0.15%) |
Jul 11, 2008 | 55.65 | 55.65 | 53.67 | 54.93 | 105,208 | +1.31(+2.44%) |
Jul 10, 2008 | 52.00 | 53.93 | 51.75 | 53.62 | 55,781 | +1.90(+3.67%) |
Jul 09, 2008 | 51.94 | 52.62 | 51.68 | 51.72 | 99,998 | -0.12(-0.24%) |
Jul 08, 2008 | 52.74 | 52.74 | 51.50 | 51.84 | 107,220 | -1.97(-3.65%) |
Jul 07, 2008 | 53.55 | 54.50 | 53.00 | 53.81 | 215,142 | -0.98(-1.79%) |
Jul 04, 2008 | 54.99 | 54.99 | 54.11 | 54.79 | 54,311 | +0.00(+0.00%) |
Jul 03, 2008 | 54.99 | 54.99 | 54.11 | 54.79 | 54,311 | +0.36(+0.67%) |
Jul 02, 2008 | 54.04 | 54.45 | 53.02 | 54.43 | 82,148 | +1.04(+1.94%) |
Jul 01, 2008 | 54.42 | 54.42 | 52.90 | 53.39 | 93,747 | +0.50(+0.95%) |
Jun 30, 2008 | 53.63 | 53.64 | 52.62 | 52.89 | 85,989 | +0.07(+0.13%) |
Jun 27, 2008 | 53.50 | 53.59 | 52.60 | 52.82 | 72,414 | +0.18(+0.34%) |
Jun 26, 2008 | 52.09 | 52.69 | 51.56 | 52.64 | 68,602 | +2.15(+4.26%) |
Jun 25, 2008 | 51.50 | 51.50 | 49.61 | 50.49 | 123,951 | -0.86(-1.67%) |
Jun 24, 2008 | 51.74 | 51.74 | 50.90 | 51.35 | 87,023 | -1.65(-3.11%) |
Jun 23, 2008 | 49.83 | 53.00 | 49.83 | 53.00 | 101,334 | +2.78(+5.54%) |
Jun 20, 2008 | 50.19 | 51.14 | 50.07 | 50.22 | 73,558 | +0.53(+1.07%) |
Jun 19, 2008 | 51.30 | 51.30 | 49.50 | 49.69 | 36,967 | -1.56(-3.04%) |
Jun 18, 2008 | 49.98 | 51.53 | 49.82 | 51.25 | 33,340 | +0.62(+1.22%) |
Jun 17, 2008 | 50.99 | 51.27 | 50.00 | 50.63 | 69,413 | +0.07(+0.13%) |
Jun 16, 2008 | 51.63 | 52.75 | 50.26 | 50.56 | 47,247 | -0.02(-0.04%) |
Jun 13, 2008 | 50.02 | 50.91 | 49.80 | 50.58 | 19,855 | -0.57(-1.11%) |
Jun 12, 2008 | 50.10 | 51.50 | 49.51 | 51.15 | 63,425 | +0.06(+0.12%) |
Jun 11, 2008 | 50.56 | 51.50 | 49.86 | 51.09 | 62,798 | +2.18(+4.46%) |
Jun 10, 2008 | 49.95 | 51.14 | 48.56 | 48.91 | 112,835 | -0.94(-1.89%) |
Jun 09, 2008 | 50.50 | 50.73 | 49.12 | 49.85 | 89,779 | -0.70(-1.38%) |
Jun 06, 2008 | 49.44 | 51.02 | 48.99 | 50.55 | 191,890 | +3.17(+6.69%) |
Jun 05, 2008 | 45.07 | 47.55 | 44.19 | 47.38 | 132,355 | +2.12(+4.68%) |
Jun 04, 2008 | 45.31 | 46.43 | 44.25 | 45.26 | 75,801 | -0.88(-1.90%) |
Jun 03, 2008 | 46.97 | 47.00 | 45.91 | 46.14 | 50,421 | -1.30(-2.75%) |
Jun 02, 2008 | 46.62 | 47.93 | 46.62 | 47.44 | 74,760 | +0.04(+0.08%) |
May 30, 2008 | 47.40 | 47.55 | 46.50 | 47.40 | 51,780 | +0.42(+0.89%) |
May 29, 2008 | 47.92 | 49.37 | 46.88 | 46.98 | 92,805 | -1.54(-3.17%) |
May 28, 2008 | 47.10 | 48.77 | 46.95 | 48.52 | 83,528 | +0.72(+1.51%) |
May 27, 2008 | 48.71 | 48.71 | 47.58 | 47.80 | 139,891 | -1.20(-2.45%) |
May 26, 2008 | 49.57 | 49.65 | 48.37 | 49.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.57 | 49.65 | 48.37 | 49.00 | 85,187 | +0.48(+0.99%) |
May 22, 2008 | 49.63 | 49.82 | 48.45 | 48.52 | 136,569 | -1.18(-2.37%) |
May 21, 2008 | 48.16 | 49.79 | 47.85 | 49.70 | 167,210 | +1.67(+3.47%) |
May 20, 2008 | 47.85 | 48.04 | 47.64 | 48.03 | 76,337 | +0.88(+1.87%) |
May 19, 2008 | 46.91 | 47.28 | 46.65 | 47.15 | 51,289 | +0.16(+0.34%) |
May 16, 2008 | 47.02 | 47.33 | 46.56 | 46.99 | 55,246 | +0.92(+2.00%) |
May 15, 2008 | 46.76 | 46.83 | 44.60 | 46.07 | 90,364 | -0.04(-0.09%) |
May 14, 2008 | 46.27 | 46.60 | 45.76 | 46.11 | 41,221 | -0.70(-1.50%) |
May 13, 2008 | 46.10 | 47.08 | 46.00 | 46.81 | 58,002 | +0.66(+1.43%) |
May 12, 2008 | 46.98 | 46.98 | 46.00 | 46.15 | 42,137 | -0.84(-1.79%) |
May 09, 2008 | 46.84 | 47.36 | 46.37 | 46.99 | 77,976 | +0.62(+1.34%) |
May 08, 2008 | 45.88 | 47.17 | 45.17 | 46.37 | 90,850 | +0.46(+1.00%) |
May 07, 2008 | 45.28 | 46.06 | 44.85 | 45.91 | 88,214 | +0.79(+1.75%) |
May 06, 2008 | 44.37 | 45.47 | 44.37 | 45.12 | 77,432 | +0.62(+1.39%) |
May 05, 2008 | 43.92 | 44.54 | 43.71 | 44.50 | 84,779 | +1.37(+3.18%) |
May 02, 2008 | 42.05 | 43.13 | 41.96 | 43.13 | 29,248 | +1.60(+3.85%) |