Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.33 | 11.12 | 10.18 | 10.64 | 551,059 | +0.04(+0.38%) |
Feb 26, 2009 | 10.84 | 11.21 | 10.38 | 10.60 | 582,948 | -0.03(-0.28%) |
Feb 25, 2009 | 10.50 | 10.89 | 9.790 | 10.63 | 1,055,684 | +0.74(+7.48%) |
Feb 24, 2009 | 9.920 | 10.24 | 9.200 | 9.890 | 938,680 | +0.17(+1.75%) |
Feb 23, 2009 | 10.71 | 11.02 | 9.680 | 9.720 | 477,646 | -0.81(-7.69%) |
Feb 20, 2009 | 11.20 | 11.40 | 10.13 | 10.53 | 663,265 | -0.89(-7.79%) |
Feb 19, 2009 | 11.91 | 12.05 | 11.36 | 11.42 | 505,588 | -0.24(-2.06%) |
Feb 18, 2009 | 13.10 | 13.10 | 11.62 | 11.66 | 603,922 | -1.15(-8.98%) |
Feb 17, 2009 | 13.98 | 14.01 | 12.80 | 12.81 | 415,738 | -1.68(-11.59%) |
Feb 13, 2009 | 14.26 | 14.80 | 14.26 | 14.49 | 278,421 | +0.23(+1.61%) |
Feb 12, 2009 | 13.78 | 14.36 | 13.68 | 14.26 | 452,737 | +0.07(+0.49%) |
Feb 11, 2009 | 15.11 | 15.35 | 13.94 | 14.19 | 382,892 | -0.86(-5.71%) |
Feb 10, 2009 | 15.63 | 16.23 | 14.87 | 15.05 | 814,036 | -0.65(-4.14%) |
Feb 09, 2009 | 15.15 | 15.98 | 15.12 | 15.70 | 649,604 | +0.61(+4.04%) |
Feb 06, 2009 | 14.54 | 15.42 | 14.25 | 15.09 | 737,843 | +0.37(+2.51%) |
Feb 05, 2009 | 14.01 | 14.82 | 13.66 | 14.72 | 637,129 | +0.53(+3.74%) |
Feb 04, 2009 | 13.88 | 14.46 | 13.66 | 14.19 | 460,506 | +0.38(+2.75%) |
Feb 03, 2009 | 13.60 | 13.93 | 13.24 | 13.81 | 477,355 | +0.22(+1.62%) |
Feb 02, 2009 | 13.51 | 13.77 | 13.22 | 13.59 | 565,794 | -0.27(-1.95%) |
Jan 30, 2009 | 13.16 | 14.52 | 13.16 | 13.86 | 797,798 | +0.23(+1.69%) |
Jan 29, 2009 | 14.18 | 14.36 | 13.00 | 13.63 | 1,531,909 | -0.78(-5.41%) |
Jan 28, 2009 | 14.47 | 14.49 | 13.64 | 14.41 | 928,311 | +0.53(+3.82%) |
Jan 27, 2009 | 14.56 | 14.63 | 13.71 | 13.88 | 519,073 | -0.57(-3.94%) |
Jan 26, 2009 | 13.89 | 15.02 | 13.50 | 14.45 | 506,815 | +0.46(+3.29%) |
Jan 23, 2009 | 13.00 | 14.07 | 12.63 | 13.99 | 1,169,193 | +0.61(+4.56%) |
Jan 22, 2009 | 14.24 | 14.28 | 13.19 | 13.38 | 753,104 | -1.33(-9.04%) |
Jan 21, 2009 | 14.14 | 14.86 | 13.84 | 14.71 | 1,107,387 | +0.79(+5.68%) |
Jan 20, 2009 | 15.18 | 15.31 | 13.85 | 13.92 | 807,282 | -1.60(-10.31%) |
Jan 16, 2009 | 15.50 | 16.15 | 14.76 | 15.52 | 702,346 | +0.24(+1.57%) |
Jan 15, 2009 | 15.76 | 15.76 | 14.50 | 15.28 | 1,133,554 | -0.51(-3.23%) |
Jan 14, 2009 | 16.75 | 17.11 | 15.67 | 15.79 | 950,245 | -1.33(-7.77%) |
Jan 13, 2009 | 17.10 | 17.57 | 16.58 | 17.12 | 472,160 | -0.06(-0.35%) |
Jan 12, 2009 | 19.48 | 19.50 | 17.00 | 17.18 | 696,256 | -2.27(-11.67%) |
Jan 09, 2009 | 19.00 | 20.11 | 18.55 | 19.45 | 616,686 | -0.70(-3.47%) |
Jan 08, 2009 | 18.97 | 20.15 | 18.27 | 20.15 | 697,109 | +1.08(+5.66%) |
Jan 07, 2009 | 19.83 | 20.16 | 18.75 | 19.07 | 597,339 | -1.50(-7.29%) |
Jan 06, 2009 | 20.00 | 21.19 | 19.86 | 20.57 | 840,909 | +0.85(+4.31%) |
Jan 05, 2009 | 17.69 | 20.01 | 17.55 | 19.72 | 828,920 | +2.02(+11.41%) |
Jan 02, 2009 | 16.08 | 17.85 | 16.08 | 17.70 | 386,134 | +1.60(+9.94%) |
Dec 31, 2008 | 15.20 | 16.73 | 15.19 | 16.10 | 519,813 | +0.71(+4.61%) |
Dec 30, 2008 | 14.70 | 15.49 | 14.33 | 15.39 | 665,849 | +0.82(+5.63%) |
Dec 29, 2008 | 14.74 | 15.00 | 14.16 | 14.57 | 511,757 | +0.21(+1.46%) |
Dec 26, 2008 | 14.08 | 14.50 | 13.93 | 14.36 | 348,325 | +0.23(+1.63%) |
Dec 24, 2008 | 14.89 | 14.89 | 14.11 | 14.13 | 158,900 | -0.86(-5.74%) |
Dec 23, 2008 | 15.08 | 15.68 | 14.62 | 14.99 | 408,983 | -0.06(-0.40%) |
Dec 22, 2008 | 15.41 | 16.04 | 14.58 | 15.05 | 663,855 | -0.81(-5.11%) |
Dec 19, 2008 | 14.95 | 15.93 | 14.87 | 15.86 | 962,507 | +0.99(+6.66%) |
Dec 18, 2008 | 15.05 | 15.81 | 14.45 | 14.87 | 1,150,247 | -0.42(-2.75%) |
Dec 17, 2008 | 15.99 | 16.51 | 15.12 | 15.29 | 961,186 | -0.87(-5.38%) |
Dec 16, 2008 | 15.22 | 16.17 | 15.22 | 16.16 | 616,332 | +0.48(+3.06%) |
Dec 15, 2008 | 16.31 | 16.87 | 15.26 | 15.68 | 694,089 | -0.15(-0.95%) |
Dec 12, 2008 | 16.00 | 16.00 | 15.05 | 15.83 | 809,167 | -1.03(-6.11%) |
Dec 11, 2008 | 17.53 | 18.98 | 16.46 | 16.86 | 1,061,131 | -0.63(-3.60%) |
Dec 10, 2008 | 14.93 | 17.59 | 14.93 | 17.49 | 910,261 | +2.59(+17.38%) |
Dec 09, 2008 | 14.03 | 15.85 | 13.93 | 14.90 | 603,421 | +0.30(+2.05%) |
Dec 08, 2008 | 13.56 | 14.89 | 13.56 | 14.60 | 823,601 | +1.75(+13.62%) |
Dec 05, 2008 | 13.30 | 13.58 | 11.72 | 12.85 | 894,356 | -0.74(-5.45%) |
Dec 04, 2008 | 16.01 | 16.99 | 13.24 | 13.59 | 682,739 | -2.78(-16.98%) |
Dec 03, 2008 | 15.96 | 16.63 | 15.69 | 16.37 | 780,230 | -0.36(-2.15%) |
Dec 02, 2008 | 18.11 | 18.47 | 16.11 | 16.73 | 826,515 | -0.84(-4.78%) |
Dec 01, 2008 | 19.75 | 19.75 | 17.44 | 17.57 | 536,679 | -3.13(-15.12%) |
Nov 28, 2008 | 21.00 | 21.00 | 19.75 | 20.70 | 165,946 | -0.59(-2.77%) |
Nov 26, 2008 | 17.62 | 21.31 | 17.55 | 21.29 | 495,321 | +3.43(+19.20%) |
Nov 25, 2008 | 18.02 | 18.38 | 16.90 | 17.86 | 832,726 | -0.13(-0.72%) |
Nov 24, 2008 | 14.92 | 18.43 | 14.92 | 17.99 | 1,005,776 | +3.29(+22.38%) |
Nov 21, 2008 | 13.34 | 14.77 | 12.10 | 14.70 | 1,029,927 | +1.88(+14.66%) |
Nov 20, 2008 | 16.09 | 16.34 | 12.82 | 12.82 | 1,168,393 | -3.87(-23.19%) |
Nov 19, 2008 | 18.11 | 18.55 | 16.65 | 16.69 | 864,800 | -1.65(-9.00%) |
Nov 18, 2008 | 17.63 | 18.90 | 17.39 | 18.34 | 757,331 | +0.74(+4.20%) |
Nov 17, 2008 | 17.43 | 18.25 | 17.05 | 17.60 | 619,143 | +0.05(+0.28%) |
Nov 14, 2008 | 18.77 | 19.32 | 17.26 | 17.55 | 824,926 | -1.60(-8.36%) |
Nov 13, 2008 | 18.42 | 19.23 | 16.27 | 19.15 | 1,281,896 | +0.94(+5.16%) |
Nov 12, 2008 | 21.42 | 21.88 | 18.18 | 18.21 | 707,740 | -3.21(-14.99%) |
Nov 11, 2008 | 22.86 | 23.65 | 21.30 | 21.42 | 673,242 | -1.92(-8.23%) |
Nov 10, 2008 | 23.87 | 24.50 | 22.86 | 23.34 | 632,498 | +0.29(+1.26%) |
Nov 07, 2008 | 21.87 | 23.21 | 21.30 | 23.05 | 511,595 | +1.47(+6.81%) |
Nov 06, 2008 | 23.89 | 24.15 | 21.18 | 21.58 | 896,650 | -3.09(-12.53%) |
Nov 05, 2008 | 25.29 | 27.64 | 24.38 | 24.67 | 1,001,595 | -1.61(-6.13%) |
Nov 04, 2008 | 22.18 | 26.40 | 21.81 | 26.28 | 1,433,171 | +5.19(+24.61%) |
Nov 03, 2008 | 21.95 | 23.22 | 20.96 | 21.09 | 888,814 | -2.30(-9.83%) |
Oct 31, 2008 | 22.27 | 24.76 | 21.47 | 23.39 | 1,021,106 | +0.71(+3.13%) |
Oct 30, 2008 | 19.76 | 22.82 | 19.76 | 22.68 | 1,197,122 | +3.53(+18.43%) |
Oct 29, 2008 | 17.49 | 20.18 | 16.64 | 19.15 | 873,703 | +1.73(+9.93%) |
Oct 28, 2008 | 17.25 | 17.66 | 15.79 | 17.42 | 933,033 | +0.52(+3.08%) |
Oct 27, 2008 | 18.80 | 19.20 | 16.80 | 16.90 | 604,871 | -2.18(-11.43%) |
Oct 24, 2008 | 17.36 | 19.75 | 17.36 | 19.08 | 689,205 | -0.48(-2.45%) |
Oct 23, 2008 | 19.50 | 20.56 | 18.02 | 19.56 | 1,089,647 | +0.31(+1.61%) |
Oct 22, 2008 | 21.47 | 21.81 | 18.46 | 19.25 | 1,217,071 | -2.65(-12.10%) |
Oct 21, 2008 | 20.47 | 23.11 | 20.31 | 21.90 | 1,532,078 | +0.11(+0.50%) |
Oct 20, 2008 | 19.61 | 22.05 | 19.61 | 21.79 | 1,205,601 | +2.44(+12.61%) |
Oct 17, 2008 | 18.12 | 22.20 | 18.00 | 19.35 | 1,707,189 | +0.52(+2.76%) |
Oct 16, 2008 | 17.45 | 19.01 | 16.13 | 18.83 | 1,536,886 | +1.93(+11.42%) |
Oct 15, 2008 | 19.58 | 20.37 | 16.84 | 16.90 | 1,010,142 | -3.20(-15.92%) |
Oct 14, 2008 | 21.68 | 23.27 | 19.92 | 20.10 | 1,520,963 | -0.97(-4.60%) |
Oct 13, 2008 | 18.59 | 21.20 | 17.85 | 21.07 | 1,536,387 | +3.83(+22.22%) |
Oct 10, 2008 | 17.32 | 19.26 | 15.01 | 17.24 | 1,703,826 | -0.75(-4.17%) |
Oct 09, 2008 | 21.91 | 23.10 | 17.99 | 17.99 | 989,739 | -3.63(-16.79%) |
Oct 08, 2008 | 22.30 | 23.24 | 19.65 | 21.62 | 1,612,025 | -0.99(-4.38%) |
Oct 07, 2008 | 26.64 | 27.00 | 22.57 | 22.61 | 916,907 | -3.39(-13.04%) |
Oct 06, 2008 | 28.03 | 28.03 | 22.79 | 26.00 | 1,308,902 | -2.51(-8.80%) |
Oct 03, 2008 | 29.76 | 31.97 | 28.27 | 28.51 | 660,909 | -1.03(-3.49%) |
Oct 02, 2008 | 34.10 | 34.93 | 29.24 | 29.54 | 848,441 | -4.94(-14.33%) |
Oct 01, 2008 | 35.39 | 36.26 | 34.03 | 34.48 | 601,875 | -1.79(-4.94%) |
Sep 30, 2008 | 35.03 | 36.44 | 34.75 | 36.27 | 812,364 | +1.63(+4.71%) |
Sep 29, 2008 | 38.71 | 39.52 | 33.71 | 34.64 | 671,414 | -5.84(-14.43%) |
Sep 26, 2008 | 41.09 | 42.00 | 38.74 | 40.48 | 687,688 | -1.52(-3.62%) |
Sep 25, 2008 | 41.49 | 42.59 | 40.30 | 42.00 | 916,565 | +0.59(+1.42%) |
Sep 24, 2008 | 41.58 | 44.63 | 41.13 | 41.41 | 876,020 | -0.19(-0.46%) |
Sep 23, 2008 | 42.00 | 44.65 | 41.24 | 41.60 | 704,615 | -1.99(-4.57%) |
Sep 22, 2008 | 42.76 | 45.00 | 42.43 | 43.59 | 673,018 | -0.02(-0.05%) |
Sep 19, 2008 | 44.43 | 47.09 | 42.48 | 43.61 | 1,289,941 | +1.83(+4.38%) |
Sep 18, 2008 | 37.69 | 42.29 | 36.03 | 41.78 | 1,587,875 | +5.19(+14.18%) |
Sep 17, 2008 | 35.52 | 38.24 | 34.53 | 36.59 | 1,410,074 | +1.01(+2.84%) |
Sep 16, 2008 | 32.82 | 36.11 | 30.75 | 35.58 | 1,360,931 | +2.19(+6.56%) |
Sep 15, 2008 | 36.39 | 36.47 | 32.85 | 33.39 | 871,533 | -4.11(-10.96%) |
Sep 12, 2008 | 35.17 | 37.90 | 35.17 | 37.50 | 1,182,885 | +2.18(+6.17%) |
Sep 11, 2008 | 34.95 | 35.76 | 33.03 | 35.32 | 1,243,799 | -0.05(-0.14%) |
Sep 10, 2008 | 34.34 | 35.84 | 33.27 | 35.37 | 1,450,102 | +1.34(+3.94%) |
Sep 09, 2008 | 39.63 | 39.63 | 33.12 | 34.03 | 2,099,113 | -6.10(-15.20%) |
Sep 08, 2008 | 42.88 | 43.48 | 39.80 | 40.13 | 895,684 | -2.18(-5.15%) |
Sep 05, 2008 | 43.47 | 43.50 | 40.88 | 42.31 | 1,221,534 | -0.79(-1.83%) |
Sep 04, 2008 | 43.04 | 44.20 | 41.79 | 43.10 | 1,062,536 | +0.10(+0.23%) |
Sep 03, 2008 | 45.36 | 46.01 | 42.53 | 43.00 | 896,822 | -2.34(-5.16%) |
Sep 02, 2008 | 48.99 | 48.99 | 45.08 | 45.34 | 1,020,139 | -4.30(-8.66%) |
Aug 29, 2008 | 50.47 | 50.47 | 48.54 | 49.64 | 571,974 | +1.20(+2.48%) |
Aug 28, 2008 | 49.94 | 50.47 | 47.04 | 48.44 | 443,898 | -1.61(-3.22%) |
Aug 27, 2008 | 49.82 | 51.67 | 48.78 | 50.05 | 461,712 | +0.83(+1.69%) |
Aug 26, 2008 | 47.86 | 50.34 | 47.54 | 49.22 | 638,345 | +0.84(+1.74%) |
Aug 25, 2008 | 49.13 | 49.73 | 47.70 | 48.38 | 403,227 | -0.41(-0.84%) |
Aug 22, 2008 | 50.52 | 50.52 | 47.94 | 48.79 | 376,912 | -1.80(-3.56%) |
Aug 21, 2008 | 50.01 | 51.62 | 49.62 | 50.59 | 696,722 | +1.04(+2.10%) |
Aug 20, 2008 | 48.00 | 49.75 | 47.67 | 49.55 | 711,549 | +1.91(+4.01%) |
Aug 19, 2008 | 45.93 | 47.98 | 44.96 | 47.64 | 480,578 | +1.45(+3.14%) |
Aug 18, 2008 | 48.07 | 49.16 | 45.88 | 46.19 | 500,611 | -2.39(-4.92%) |
Aug 15, 2008 | 49.69 | 49.69 | 47.50 | 48.58 | 727,813 | -0.93(-1.88%) |
Aug 14, 2008 | 49.34 | 50.76 | 48.74 | 49.51 | 626,945 | -0.74(-1.47%) |
Aug 13, 2008 | 46.26 | 50.69 | 46.13 | 50.25 | 708,891 | +4.12(+8.93%) |
Aug 12, 2008 | 45.62 | 46.34 | 45.05 | 46.13 | 899,197 | +0.22(+0.48%) |
Aug 11, 2008 | 45.73 | 47.15 | 45.10 | 45.91 | 951,414 | -0.31(-0.67%) |
Aug 08, 2008 | 46.76 | 47.96 | 44.98 | 46.22 | 718,183 | -0.37(-0.79%) |
Aug 07, 2008 | 47.25 | 48.98 | 46.23 | 46.59 | 703,876 | -0.55(-1.17%) |
Aug 06, 2008 | 44.87 | 47.54 | 44.07 | 47.14 | 568,251 | +2.25(+5.01%) |
Aug 05, 2008 | 45.55 | 46.54 | 44.07 | 44.89 | 827,212 | -0.61(-1.34%) |
Aug 04, 2008 | 49.24 | 49.96 | 45.01 | 45.50 | 908,734 | -4.51(-9.02%) |
Aug 01, 2008 | 50.62 | 51.82 | 49.30 | 50.01 | 842,928 | -0.33(-0.66%) |
Jul 31, 2008 | 52.50 | 53.07 | 50.16 | 50.34 | 538,498 | -3.43(-6.38%) |
Jul 30, 2008 | 49.84 | 54.20 | 49.45 | 53.77 | 567,298 | +3.64(+7.26%) |
Jul 29, 2008 | 50.13 | 51.69 | 49.37 | 50.13 | 675,431 | -1.27(-2.47%) |
Jul 28, 2008 | 51.08 | 52.81 | 50.40 | 51.40 | 829,931 | -0.45(-0.87%) |
Jul 25, 2008 | 49.45 | 52.17 | 49.10 | 51.85 | 891,179 | +2.40(+4.85%) |
Jul 24, 2008 | 51.77 | 52.49 | 46.98 | 49.45 | 1,909,261 | -1.63(-3.19%) |
Jul 23, 2008 | 53.56 | 54.22 | 50.20 | 51.08 | 1,427,671 | -2.87(-5.32%) |
Jul 22, 2008 | 60.20 | 60.88 | 53.70 | 53.95 | 1,240,042 | -6.08(-10.13%) |
Jul 21, 2008 | 59.76 | 60.24 | 57.06 | 60.03 | 607,499 | +1.80(+3.09%) |
Jul 18, 2008 | 57.87 | 60.61 | 57.54 | 58.23 | 646,968 | +0.73(+1.27%) |
Jul 17, 2008 | 63.56 | 64.54 | 56.48 | 57.50 | 967,000 | -5.25(-8.37%) |
Jul 16, 2008 | 61.69 | 63.96 | 60.18 | 62.75 | 1,274,973 | +1.07(+1.73%) |
Jul 15, 2008 | 63.17 | 64.02 | 61.31 | 61.68 | 949,548 | -2.28(-3.56%) |
Jul 14, 2008 | 64.66 | 65.43 | 62.56 | 63.96 | 632,910 | +0.04(+0.06%) |
Jul 11, 2008 | 66.06 | 66.15 | 61.85 | 63.92 | 1,076,277 | +2.67(+4.36%) |
Jul 10, 2008 | 55.78 | 62.25 | 55.46 | 61.25 | 1,223,087 | +4.07(+7.12%) |
Jul 09, 2008 | 58.91 | 60.74 | 57.05 | 57.18 | 606,730 | -1.28(-2.19%) |
Jul 08, 2008 | 58.53 | 58.91 | 55.78 | 58.46 | 743,287 | -0.88(-1.48%) |
Jul 07, 2008 | 61.20 | 63.09 | 58.65 | 59.34 | 753,070 | -2.24(-3.64%) |
Jul 04, 2008 | 64.93 | 64.93 | 60.32 | 61.58 | 626,923 | +0.00(+0.00%) |
Jul 03, 2008 | 64.93 | 64.93 | 60.32 | 61.58 | 626,923 | -3.17(-4.90%) |
Jul 02, 2008 | 68.76 | 69.51 | 64.75 | 64.75 | 473,149 | -3.93(-5.72%) |
Jul 01, 2008 | 67.51 | 68.97 | 66.02 | 68.68 | 611,023 | +0.59(+0.87%) |
Jun 30, 2008 | 67.68 | 69.64 | 67.55 | 68.09 | 433,846 | +0.54(+0.80%) |
Jun 27, 2008 | 68.27 | 69.32 | 67.09 | 67.55 | 902,964 | +0.48(+0.72%) |
Jun 26, 2008 | 67.45 | 69.50 | 65.95 | 67.07 | 768,119 | -1.08(-1.58%) |
Jun 25, 2008 | 69.36 | 70.09 | 66.44 | 68.15 | 593,949 | -0.53(-0.77%) |
Jun 24, 2008 | 70.81 | 71.28 | 68.55 | 68.68 | 714,610 | -2.74(-3.84%) |
Jun 23, 2008 | 68.88 | 71.56 | 68.45 | 71.42 | 586,814 | +3.13(+4.58%) |
Jun 20, 2008 | 69.50 | 70.20 | 67.55 | 68.29 | 921,020 | -1.35(-1.94%) |
Jun 19, 2008 | 72.73 | 73.75 | 69.44 | 69.64 | 675,636 | -2.77(-3.83%) |
Jun 18, 2008 | 71.93 | 72.95 | 70.52 | 72.41 | 500,666 | +0.61(+0.85%) |
Jun 17, 2008 | 70.01 | 72.10 | 69.40 | 71.80 | 501,221 | +1.58(+2.25%) |
Jun 16, 2008 | 69.02 | 71.18 | 68.69 | 70.22 | 553,109 | +1.61(+2.35%) |
Jun 13, 2008 | 69.30 | 69.95 | 67.55 | 68.61 | 301,740 | +0.01(+0.01%) |
Jun 12, 2008 | 69.47 | 69.47 | 67.65 | 68.60 | 418,227 | -0.70(-1.01%) |
Jun 11, 2008 | 68.34 | 70.01 | 67.52 | 69.30 | 529,221 | +0.92(+1.35%) |
Jun 10, 2008 | 68.65 | 70.77 | 67.34 | 68.38 | 536,961 | -1.48(-2.12%) |
Jun 09, 2008 | 69.38 | 70.66 | 68.59 | 69.86 | 409,404 | +0.89(+1.29%) |
Jun 06, 2008 | 70.39 | 71.95 | 68.92 | 68.97 | 462,477 | -1.29(-1.84%) |
Jun 05, 2008 | 67.13 | 70.46 | 67.13 | 70.26 | 475,759 | +2.87(+4.26%) |
Jun 04, 2008 | 67.99 | 68.70 | 66.98 | 67.39 | 360,320 | -0.51(-0.75%) |
Jun 03, 2008 | 68.85 | 70.22 | 67.40 | 67.90 | 754,876 | -0.18(-0.26%) |
Jun 02, 2008 | 66.29 | 68.81 | 66.21 | 68.08 | 681,833 | +1.12(+1.67%) |
May 30, 2008 | 65.37 | 67.42 | 65.14 | 66.96 | 774,350 | +1.91(+2.94%) |
May 29, 2008 | 66.76 | 67.19 | 64.70 | 65.05 | 1,127,817 | -1.78(-2.66%) |
May 28, 2008 | 66.32 | 67.27 | 65.04 | 66.83 | 794,892 | +0.39(+0.59%) |
May 27, 2008 | 67.49 | 68.13 | 65.68 | 66.44 | 538,127 | -1.26(-1.86%) |
May 26, 2008 | 67.69 | 68.40 | 65.02 | 67.70 | 1,359,425 | +0.00(+0.00%) |
May 23, 2008 | 67.69 | 68.40 | 65.02 | 67.70 | 1,359,425 | -0.18(-0.27%) |
May 22, 2008 | 67.79 | 69.01 | 66.51 | 67.88 | 2,612,427 | +0.04(+0.06%) |
May 21, 2008 | 73.42 | 73.42 | 67.53 | 67.84 | 1,850,187 | -6.70(-8.99%) |
May 20, 2008 | 73.75 | 76.30 | 73.75 | 74.54 | 393,322 | +0.94(+1.28%) |
May 19, 2008 | 72.70 | 75.88 | 72.70 | 73.60 | 448,004 | +0.43(+0.59%) |
May 16, 2008 | 74.88 | 75.62 | 72.51 | 73.17 | 523,426 | -0.96(-1.30%) |
May 15, 2008 | 73.47 | 74.93 | 71.77 | 74.13 | 310,175 | +1.13(+1.55%) |
May 14, 2008 | 74.80 | 75.89 | 72.86 | 73.00 | 421,473 | -1.77(-2.37%) |
May 13, 2008 | 72.44 | 75.30 | 71.80 | 74.77 | 459,888 | +2.52(+3.49%) |
May 12, 2008 | 71.05 | 72.99 | 69.60 | 72.25 | 408,832 | +0.16(+0.22%) |
May 09, 2008 | 73.15 | 74.75 | 70.06 | 72.09 | 555,712 | +0.62(+0.87%) |
May 08, 2008 | 66.72 | 72.16 | 66.72 | 71.47 | 713,667 | +5.54(+8.40%) |
May 07, 2008 | 67.93 | 68.18 | 65.58 | 65.93 | 511,083 | -1.52(-2.25%) |
May 06, 2008 | 63.62 | 68.16 | 63.62 | 67.45 | 371,249 | +3.03(+4.70%) |
May 05, 2008 | 62.80 | 64.75 | 62.80 | 64.42 | 312,565 | +1.83(+2.92%) |
May 02, 2008 | 60.78 | 63.38 | 60.66 | 62.59 | 395,631 | +2.34(+3.88%) |
May 01, 2008 | 63.24 | 63.24 | 59.33 | 60.25 | 673,255 | -3.24(-5.10%) |
Apr 30, 2008 | 64.31 | 65.91 | 63.33 | 63.49 | 291,528 | -0.82(-1.28%) |
Apr 29, 2008 | 67.98 | 67.98 | 64.25 | 64.31 | 326,963 | -3.79(-5.57%) |
Apr 28, 2008 | 68.22 | 69.91 | 67.90 | 68.10 | 285,842 | -0.35(-0.51%) |
Apr 25, 2008 | 66.41 | 69.60 | 66.41 | 68.45 | 452,097 | +2.44(+3.70%) |
Apr 24, 2008 | 67.59 | 67.59 | 65.34 | 66.01 | 321,887 | -1.29(-1.92%) |
Apr 23, 2008 | 69.08 | 69.11 | 66.70 | 67.30 | 341,155 | -1.35(-1.97%) |
Apr 22, 2008 | 69.34 | 70.34 | 68.01 | 68.65 | 433,624 | -1.05(-1.51%) |
Apr 21, 2008 | 68.36 | 70.10 | 68.29 | 69.70 | 261,126 | +1.36(+1.99%) |
Apr 18, 2008 | 67.19 | 68.37 | 66.53 | 68.34 | 267,007 | +1.39(+2.08%) |
Apr 17, 2008 | 67.07 | 68.00 | 65.89 | 66.95 | 255,375 | -0.28(-0.42%) |
Apr 16, 2008 | 67.00 | 67.32 | 65.67 | 67.23 | 362,523 | +0.40(+0.60%) |
Apr 15, 2008 | 65.51 | 66.98 | 65.48 | 66.83 | 319,212 | +1.59(+2.44%) |
Apr 14, 2008 | 64.07 | 66.40 | 64.00 | 65.24 | 423,159 | +1.42(+2.23%) |
Apr 11, 2008 | 65.27 | 65.75 | 63.32 | 63.82 | 209,858 | -1.66(-2.54%) |
Apr 10, 2008 | 65.42 | 65.75 | 63.86 | 65.48 | 249,125 | +0.56(+0.86%) |
Apr 09, 2008 | 64.75 | 65.62 | 63.92 | 64.92 | 292,148 | +0.43(+0.67%) |
Apr 08, 2008 | 63.11 | 64.97 | 63.04 | 64.49 | 222,918 | +0.67(+1.05%) |
Apr 07, 2008 | 64.11 | 65.21 | 63.22 | 63.82 | 324,739 | +0.62(+0.98%) |
Apr 04, 2008 | 62.07 | 64.20 | 61.50 | 63.20 | 430,845 | +1.75(+2.85%) |
Apr 03, 2008 | 61.66 | 62.51 | 61.08 | 61.45 | 326,611 | -0.29(-0.47%) |
Apr 02, 2008 | 59.50 | 62.86 | 59.05 | 61.74 | 503,134 | +2.34(+3.94%) |
Apr 01, 2008 | 59.95 | 59.95 | 58.26 | 59.40 | 377,350 | +0.13(+0.22%) |
Mar 31, 2008 | 59.28 | 60.54 | 57.69 | 59.27 | 372,477 | -0.16(-0.27%) |
Mar 28, 2008 | 58.98 | 60.90 | 58.93 | 59.43 | 340,353 | +0.42(+0.71%) |
Mar 27, 2008 | 59.53 | 60.20 | 58.90 | 59.01 | 358,282 | -0.18(-0.30%) |
Mar 26, 2008 | 56.21 | 59.72 | 56.19 | 59.19 | 485,933 | +3.05(+5.43%) |
Mar 25, 2008 | 55.48 | 56.85 | 53.71 | 56.14 | 397,866 | +1.67(+3.07%) |
Mar 24, 2008 | 52.55 | 55.55 | 52.52 | 54.47 | 480,748 | +1.95(+3.71%) |
Mar 21, 2008 | 56.12 | 56.12 | 51.19 | 52.52 | 1,190,110 | +0.00(+0.00%) |
Mar 20, 2008 | 56.12 | 56.12 | 51.19 | 52.52 | 1,190,110 | -3.27(-5.86%) |
Mar 19, 2008 | 58.40 | 58.79 | 55.76 | 55.79 | 555,349 | -2.79(-4.76%) |
Mar 18, 2008 | 56.34 | 58.84 | 55.56 | 58.58 | 481,628 | +3.29(+5.95%) |
Mar 17, 2008 | 57.57 | 58.00 | 54.18 | 55.29 | 487,374 | -3.97(-6.70%) |
Mar 14, 2008 | 60.81 | 60.81 | 58.16 | 59.26 | 300,676 | -1.15(-1.90%) |
Mar 13, 2008 | 57.77 | 60.83 | 57.77 | 60.41 | 428,289 | +2.34(+4.03%) |
Mar 12, 2008 | 59.25 | 59.35 | 57.84 | 58.07 | 387,997 | -0.85(-1.44%) |
Mar 11, 2008 | 57.73 | 59.12 | 56.73 | 58.92 | 325,162 | +2.53(+4.49%) |
Mar 10, 2008 | 57.52 | 57.86 | 55.83 | 56.39 | 477,891 | -0.94(-1.64%) |
Mar 07, 2008 | 57.18 | 59.57 | 57.02 | 57.33 | 468,128 | -1.96(-3.31%) |
Mar 06, 2008 | 60.75 | 61.00 | 58.82 | 59.29 | 385,064 | -1.14(-1.89%) |
Mar 05, 2008 | 58.89 | 60.69 | 58.75 | 60.43 | 428,682 | +1.83(+3.12%) |
Mar 04, 2008 | 58.93 | 60.40 | 57.01 | 58.60 | 390,150 | -0.72(-1.21%) |