Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.06 | 32.23 | 30.64 | 31.55 | 220,894 | +0.87(+2.83%) |
Mar 30, 2009 | 30.38 | 30.91 | 29.21 | 30.68 | 240,452 | -1.10(-3.47%) |
Mar 26, 2009 | 31.38 | 31.94 | 31.18 | 31.79 | 368,270 | +0.66(+2.13%) |
Mar 25, 2009 | 30.38 | 32.44 | 29.74 | 31.12 | 367,376 | +1.18(+3.95%) |
Mar 24, 2009 | 30.67 | 31.59 | 29.75 | 29.94 | 266,154 | -1.58(-5.02%) |
Mar 23, 2009 | 30.85 | 31.52 | 30.70 | 31.52 | 318,529 | +3.28(+11.63%) |
Mar 20, 2009 | 28.22 | 29.11 | 27.75 | 28.24 | 297,098 | -0.21(-0.73%) |
Mar 19, 2009 | 27.85 | 28.44 | 27.43 | 28.44 | 179,919 | +1.01(+3.69%) |
Mar 18, 2009 | 24.97 | 28.49 | 24.96 | 27.43 | 289,582 | +2.26(+9.00%) |
Mar 17, 2009 | 24.39 | 25.17 | 23.73 | 25.17 | 198,543 | +0.58(+2.38%) |
Mar 16, 2009 | 24.73 | 25.64 | 24.39 | 24.58 | 200,943 | -0.01(-0.06%) |
Mar 13, 2009 | 24.63 | 24.83 | 23.93 | 24.60 | 0 | +0.02(+0.09%) |
Mar 12, 2009 | 23.03 | 24.77 | 22.49 | 24.58 | 174,564 | +1.35(+5.83%) |
Mar 11, 2009 | 23.24 | 23.80 | 22.90 | 23.22 | 165,907 | +0.22(+0.96%) |
Mar 10, 2009 | 21.91 | 23.17 | 21.76 | 23.00 | 193,384 | +1.58(+7.38%) |
Mar 09, 2009 | 20.71 | 21.52 | 20.49 | 21.42 | 213,022 | +0.38(+1.79%) |
Mar 06, 2009 | 20.88 | 21.10 | 20.55 | 21.05 | 0 | +0.16(+0.78%) |
Mar 05, 2009 | 20.58 | 21.32 | 20.11 | 20.88 | 214,970 | -0.12(-0.58%) |
Mar 04, 2009 | 20.50 | 21.76 | 20.50 | 21.00 | 280,656 | -1.29(-5.78%) |
Mar 02, 2009 | 23.93 | 24.11 | 22.27 | 22.29 | 167,964 | -2.33(-9.46%) |
Feb 27, 2009 | 24.04 | 25.58 | 23.55 | 24.62 | 0 | +0.31(+1.26%) |
Feb 26, 2009 | 25.10 | 25.75 | 24.00 | 24.31 | 164,864 | -0.72(-2.87%) |
Feb 25, 2009 | 25.99 | 26.12 | 24.89 | 25.03 | 119,692 | -1.30(-4.92%) |
Feb 24, 2009 | 25.21 | 26.52 | 24.84 | 26.33 | 170,038 | +1.42(+5.69%) |
Feb 23, 2009 | 26.81 | 27.35 | 24.89 | 24.91 | 156,185 | -1.75(-6.57%) |
Feb 20, 2009 | 26.56 | 27.33 | 25.72 | 26.66 | 225,673 | -0.46(-1.68%) |
Feb 19, 2009 | 27.59 | 27.76 | 26.72 | 27.12 | 217,469 | -0.15(-0.55%) |
Feb 18, 2009 | 27.37 | 27.56 | 26.32 | 27.27 | 151,953 | +0.29(+1.08%) |
Feb 17, 2009 | 26.90 | 27.70 | 26.56 | 26.98 | 159,620 | -1.02(-3.64%) |
Feb 13, 2009 | 28.07 | 28.44 | 27.55 | 28.00 | 160,132 | -0.14(-0.48%) |
Feb 12, 2009 | 26.59 | 28.30 | 26.09 | 28.13 | 277,911 | +1.01(+3.73%) |
Feb 11, 2009 | 26.36 | 27.53 | 26.36 | 27.12 | 279,228 | +0.78(+2.95%) |
Feb 10, 2009 | 25.97 | 26.82 | 25.55 | 26.34 | 296,204 | +0.28(+1.07%) |
Feb 09, 2009 | 25.52 | 26.51 | 25.35 | 26.07 | 160,805 | +0.36(+1.41%) |
Feb 06, 2009 | 24.32 | 26.00 | 24.32 | 25.70 | 250,142 | +0.97(+3.92%) |
Feb 05, 2009 | 25.03 | 26.89 | 24.65 | 24.73 | 382,880 | +1.21(+5.15%) |
Feb 04, 2009 | 22.53 | 23.57 | 22.32 | 23.52 | 233,462 | +0.88(+3.90%) |
Feb 03, 2009 | 22.79 | 23.27 | 22.34 | 22.64 | 130,633 | -0.02(-0.09%) |
Feb 02, 2009 | 22.05 | 23.17 | 21.94 | 22.66 | 146,129 | +0.23(+1.02%) |
Jan 30, 2009 | 23.22 | 23.47 | 22.26 | 22.43 | 0 | -0.61(-2.63%) |
Jan 29, 2009 | 24.11 | 24.11 | 22.88 | 23.04 | 155,289 | -1.84(-7.39%) |
Jan 28, 2009 | 24.21 | 25.43 | 24.05 | 24.88 | 140,914 | +0.92(+3.83%) |
Jan 27, 2009 | 23.47 | 24.24 | 23.32 | 23.96 | 85,745 | +0.43(+1.85%) |
Jan 26, 2009 | 23.02 | 24.45 | 22.95 | 23.52 | 225,585 | +0.34(+1.47%) |
Jan 23, 2009 | 22.92 | 23.61 | 22.42 | 23.18 | 175,521 | -0.32(-1.36%) |
Jan 22, 2009 | 21.83 | 24.46 | 21.74 | 23.50 | 500,706 | +2.30(+10.85%) |
Jan 21, 2009 | 20.40 | 21.35 | 19.81 | 21.20 | 224,532 | +1.32(+6.66%) |
Jan 20, 2009 | 20.67 | 20.67 | 19.81 | 19.88 | 174,961 | -0.92(-4.42%) |
Jan 16, 2009 | 21.31 | 21.84 | 19.84 | 20.80 | 201,841 | -0.53(-2.50%) |
Jan 15, 2009 | 21.67 | 22.21 | 19.87 | 21.33 | 210,270 | -0.38(-1.77%) |
Jan 14, 2009 | 22.68 | 22.73 | 21.29 | 21.71 | 228,229 | -1.30(-5.66%) |
Jan 13, 2009 | 23.07 | 23.36 | 22.56 | 23.02 | 147,353 | -0.23(-1.01%) |
Jan 12, 2009 | 24.21 | 24.31 | 22.79 | 23.25 | 152,174 | -1.05(-4.31%) |
Jan 09, 2009 | 25.53 | 25.53 | 24.12 | 24.30 | 149,452 | -1.36(-5.30%) |
Jan 08, 2009 | 25.23 | 25.71 | 24.45 | 25.66 | 199,577 | +0.46(+1.84%) |
Jan 07, 2009 | 25.80 | 25.95 | 24.96 | 25.20 | 203,376 | -0.98(-3.75%) |
Jan 06, 2009 | 26.03 | 26.89 | 25.67 | 26.18 | 278,261 | +0.32(+1.24%) |
Jan 05, 2009 | 25.60 | 26.26 | 25.13 | 25.86 | 191,624 | +0.41(+1.60%) |
Jan 02, 2009 | 25.13 | 25.94 | 24.63 | 25.45 | 0 | +0.59(+2.38%) |
Jan 01, 2009 | 24.90 | 25.64 | 24.64 | 24.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.90 | 25.64 | 24.64 | 24.86 | 235,991 | -0.06(-0.26%) |
Dec 30, 2008 | 23.91 | 24.93 | 23.84 | 24.93 | 214,727 | +1.16(+4.88%) |
Dec 29, 2008 | 24.54 | 24.54 | 22.85 | 23.77 | 232,058 | -0.78(-3.16%) |
Dec 26, 2008 | 24.04 | 24.79 | 23.64 | 24.54 | 149,287 | +0.61(+2.53%) |
Dec 24, 2008 | 23.69 | 24.55 | 23.69 | 23.94 | 123,831 | +0.19(+0.81%) |
Dec 23, 2008 | 23.22 | 24.50 | 23.22 | 23.74 | 204,662 | +0.13(+0.54%) |
Dec 22, 2008 | 24.68 | 25.04 | 22.70 | 23.62 | 267,160 | -1.07(-4.33%) |
Dec 19, 2008 | 25.90 | 25.99 | 24.49 | 24.68 | 424,072 | -0.42(-1.67%) |
Dec 18, 2008 | 27.51 | 27.51 | 24.65 | 25.10 | 228,223 | -2.04(-7.53%) |
Dec 17, 2008 | 26.91 | 27.78 | 26.87 | 27.15 | 160,640 | -0.36(-1.32%) |
Dec 16, 2008 | 26.00 | 27.71 | 25.88 | 27.51 | 245,156 | +1.91(+7.45%) |
Dec 15, 2008 | 25.88 | 26.48 | 25.12 | 25.60 | 236,755 | -0.26(-1.02%) |
Dec 12, 2008 | 23.92 | 26.34 | 23.06 | 25.87 | 209,050 | +1.37(+5.58%) |
Dec 11, 2008 | 26.42 | 27.26 | 23.88 | 24.50 | 293,477 | -2.42(-8.99%) |
Dec 10, 2008 | 25.60 | 27.26 | 25.50 | 26.92 | 186,841 | +1.64(+6.48%) |
Dec 09, 2008 | 25.15 | 27.77 | 24.72 | 25.28 | 230,537 | -0.53(-2.07%) |
Dec 08, 2008 | 23.17 | 26.33 | 23.17 | 25.82 | 210,260 | +2.56(+10.99%) |
Dec 05, 2008 | 22.08 | 23.29 | 20.38 | 23.26 | 217,714 | +0.90(+4.01%) |
Dec 04, 2008 | 22.73 | 23.35 | 21.72 | 22.36 | 335,209 | -0.71(-3.09%) |
Dec 03, 2008 | 22.16 | 23.31 | 21.17 | 23.07 | 272,937 | +0.60(+2.66%) |
Dec 02, 2008 | 21.01 | 22.54 | 20.61 | 22.48 | 238,565 | +1.80(+8.72%) |
Dec 01, 2008 | 23.84 | 24.02 | 20.58 | 20.67 | 215,798 | -3.17(-13.29%) |
Nov 28, 2008 | 23.15 | 23.86 | 22.76 | 23.84 | 53,970 | +0.43(+1.83%) |
Nov 26, 2008 | 21.05 | 23.59 | 20.73 | 23.42 | 193,216 | +1.75(+8.09%) |
Nov 25, 2008 | 20.58 | 21.67 | 20.34 | 21.66 | 238,593 | +1.19(+5.81%) |
Nov 24, 2008 | 19.46 | 20.85 | 18.94 | 20.48 | 335,911 | +1.10(+5.70%) |
Nov 21, 2008 | 17.92 | 19.54 | 16.64 | 19.37 | 364,004 | +1.77(+10.03%) |
Nov 20, 2008 | 19.84 | 19.96 | 17.47 | 17.61 | 336,868 | -2.62(-12.96%) |
Nov 19, 2008 | 23.37 | 23.39 | 20.18 | 20.23 | 266,613 | -3.23(-13.78%) |
Nov 18, 2008 | 24.28 | 24.68 | 22.55 | 23.46 | 197,253 | -0.71(-2.95%) |
Nov 17, 2008 | 24.10 | 25.23 | 23.59 | 24.17 | 192,824 | -0.23(-0.93%) |
Nov 14, 2008 | 26.42 | 26.71 | 24.34 | 24.40 | 229,473 | -2.31(-8.66%) |
Nov 13, 2008 | 24.11 | 26.75 | 22.91 | 26.71 | 336,881 | +3.16(+13.39%) |
Nov 12, 2008 | 25.55 | 25.55 | 23.41 | 23.56 | 295,777 | -2.35(-9.07%) |
Nov 11, 2008 | 27.01 | 27.01 | 25.27 | 25.91 | 321,877 | -1.57(-5.73%) |
Nov 10, 2008 | 27.48 | 28.18 | 27.07 | 27.48 | 224,268 | +0.41(+1.50%) |
Nov 07, 2008 | 25.31 | 27.34 | 25.28 | 27.08 | 480,267 | +1.97(+7.83%) |
Nov 06, 2008 | 24.84 | 25.77 | 23.69 | 25.11 | 361,770 | +0.15(+0.60%) |
Nov 05, 2008 | 25.85 | 26.71 | 24.86 | 24.96 | 304,289 | -1.14(-4.37%) |
Nov 04, 2008 | 26.12 | 27.03 | 25.85 | 26.10 | 234,719 | +0.04(+0.16%) |
Nov 03, 2008 | 26.86 | 27.22 | 25.63 | 26.06 | 279,962 | -0.78(-2.92%) |
Oct 31, 2008 | 28.32 | 28.42 | 22.56 | 26.84 | 998,712 | -2.24(-7.69%) |
Oct 30, 2008 | 28.49 | 31.17 | 27.73 | 29.08 | 444,400 | +1.80(+6.61%) |
Oct 29, 2008 | 24.88 | 28.17 | 24.88 | 27.28 | 495,549 | +1.85(+7.28%) |
Oct 28, 2008 | 25.38 | 25.89 | 23.68 | 25.43 | 419,991 | +0.82(+3.33%) |
Oct 27, 2008 | 26.51 | 27.04 | 24.60 | 24.61 | 223,907 | -2.17(-8.11%) |
Oct 24, 2008 | 24.98 | 27.71 | 24.98 | 26.78 | 225,980 | -1.03(-3.71%) |
Oct 23, 2008 | 28.00 | 28.67 | 25.71 | 27.81 | 246,713 | -0.05(-0.18%) |
Oct 22, 2008 | 28.67 | 28.84 | 27.01 | 27.86 | 304,011 | -1.40(-4.79%) |
Oct 21, 2008 | 29.78 | 30.42 | 28.76 | 29.26 | 264,440 | -0.78(-2.61%) |
Oct 20, 2008 | 29.00 | 30.13 | 28.54 | 30.05 | 144,617 | +1.35(+4.69%) |
Oct 17, 2008 | 27.98 | 30.80 | 27.90 | 28.70 | 371,814 | -0.56(-1.90%) |
Oct 16, 2008 | 27.88 | 29.52 | 26.53 | 29.26 | 314,758 | +1.61(+5.82%) |
Oct 15, 2008 | 29.04 | 29.46 | 27.65 | 27.65 | 313,860 | -2.44(-8.12%) |
Oct 14, 2008 | 31.84 | 31.84 | 29.50 | 30.09 | 275,222 | -0.68(-2.22%) |
Oct 13, 2008 | 27.93 | 30.77 | 27.77 | 30.77 | 371,146 | +3.70(+13.65%) |
Oct 10, 2008 | 25.85 | 28.02 | 23.68 | 27.08 | 342,382 | +0.17(+0.64%) |
Oct 09, 2008 | 29.34 | 30.35 | 26.91 | 26.91 | 333,739 | -2.12(-7.31%) |
Oct 08, 2008 | 27.97 | 29.67 | 27.18 | 29.03 | 416,535 | -0.36(-1.24%) |
Oct 07, 2008 | 31.68 | 32.09 | 29.16 | 29.39 | 270,368 | -2.30(-7.26%) |
Oct 06, 2008 | 32.52 | 32.52 | 29.88 | 31.69 | 414,576 | -2.19(-6.47%) |
Oct 03, 2008 | 35.10 | 36.42 | 33.06 | 33.89 | 221,661 | -0.89(-2.56%) |
Oct 02, 2008 | 36.88 | 36.88 | 34.40 | 34.78 | 168,915 | -2.56(-6.87%) |
Oct 01, 2008 | 36.88 | 37.66 | 36.36 | 37.34 | 159,203 | -0.09(-0.25%) |
Sep 30, 2008 | 35.75 | 37.67 | 35.61 | 37.43 | 190,113 | +1.94(+5.46%) |
Sep 29, 2008 | 37.80 | 37.81 | 35.21 | 35.50 | 275,428 | -2.42(-6.39%) |
Sep 26, 2008 | 37.75 | 37.99 | 36.28 | 37.92 | 0 | -0.87(-2.24%) |
Sep 25, 2008 | 38.84 | 39.06 | 38.32 | 38.79 | 191,149 | -0.16(-0.40%) |
Sep 24, 2008 | 41.04 | 41.04 | 38.61 | 38.94 | 342,130 | -1.47(-3.65%) |
Sep 23, 2008 | 41.14 | 41.46 | 39.48 | 40.42 | 327,388 | -0.85(-2.05%) |
Sep 22, 2008 | 41.74 | 41.88 | 40.71 | 41.26 | 279,482 | +0.04(+0.09%) |
Sep 19, 2008 | 38.64 | 42.75 | 38.64 | 41.23 | 0 | +2.20(+5.64%) |
Sep 18, 2008 | 40.88 | 41.24 | 37.95 | 39.03 | 469,334 | -1.02(-2.54%) |
Sep 17, 2008 | 41.84 | 42.25 | 39.93 | 40.05 | 270,923 | -2.79(-6.52%) |
Sep 16, 2008 | 40.82 | 43.44 | 40.82 | 42.84 | 414,911 | +1.43(+3.46%) |
Sep 15, 2008 | 41.88 | 43.54 | 41.26 | 41.41 | 316,994 | -1.84(-4.25%) |
Sep 12, 2008 | 43.95 | 43.95 | 42.69 | 43.24 | 182,934 | -0.63(-1.44%) |
Sep 11, 2008 | 42.70 | 43.97 | 42.23 | 43.88 | 244,327 | +0.78(+1.80%) |
Sep 10, 2008 | 42.17 | 43.49 | 41.87 | 43.10 | 286,882 | +0.83(+1.97%) |
Sep 09, 2008 | 44.39 | 44.87 | 42.21 | 42.27 | 285,014 | -2.71(-6.03%) |
Sep 08, 2008 | 45.60 | 46.32 | 44.27 | 44.98 | 173,658 | +0.75(+1.71%) |
Sep 05, 2008 | 44.45 | 44.54 | 42.08 | 44.23 | 0 | -0.43(-0.96%) |
Sep 04, 2008 | 46.19 | 46.56 | 43.81 | 44.65 | 271,112 | -2.14(-4.57%) |
Sep 03, 2008 | 47.35 | 47.82 | 46.29 | 46.79 | 259,249 | -0.55(-1.16%) |
Sep 02, 2008 | 49.78 | 49.94 | 46.81 | 47.34 | 249,556 | -1.05(-2.16%) |
Aug 29, 2008 | 48.20 | 48.71 | 47.36 | 48.39 | 224,960 | -0.23(-0.48%) |
Aug 28, 2008 | 46.76 | 49.81 | 46.53 | 48.62 | 408,842 | +2.47(+5.35%) |
Aug 27, 2008 | 46.27 | 46.66 | 45.99 | 46.15 | 213,653 | -0.12(-0.26%) |
Aug 26, 2008 | 46.59 | 46.59 | 45.62 | 46.27 | 141,984 | -0.11(-0.25%) |
Aug 25, 2008 | 46.26 | 46.63 | 45.50 | 46.38 | 321,285 | -0.06(-0.12%) |
Aug 22, 2008 | 46.30 | 46.63 | 45.20 | 46.44 | 273,849 | -0.09(-0.20%) |
Aug 21, 2008 | 47.50 | 47.50 | 45.89 | 46.53 | 212,632 | -1.27(-2.67%) |
Aug 20, 2008 | 48.11 | 48.51 | 47.15 | 47.81 | 188,900 | -0.18(-0.37%) |
Aug 19, 2008 | 49.08 | 49.08 | 47.55 | 47.99 | 180,892 | -1.44(-2.91%) |
Aug 18, 2008 | 50.57 | 50.61 | 48.54 | 49.43 | 233,308 | -0.60(-1.20%) |
Aug 15, 2008 | 52.24 | 52.28 | 49.88 | 50.02 | 0 | -1.42(-2.77%) |
Aug 14, 2008 | 49.78 | 52.16 | 48.77 | 51.45 | 384,370 | +1.48(+2.96%) |
Aug 13, 2008 | 48.54 | 50.05 | 48.33 | 49.97 | 269,554 | +0.95(+1.93%) |
Aug 12, 2008 | 49.82 | 50.05 | 48.59 | 49.02 | 345,289 | -1.00(-2.01%) |
Aug 11, 2008 | 47.49 | 50.84 | 47.13 | 50.02 | 642,744 | +2.19(+4.59%) |
Aug 08, 2008 | 45.59 | 47.87 | 45.41 | 47.83 | 436,029 | +1.87(+4.08%) |
Aug 07, 2008 | 45.36 | 46.61 | 45.07 | 45.96 | 480,445 | +0.68(+1.49%) |
Aug 06, 2008 | 44.70 | 46.02 | 44.13 | 45.28 | 389,439 | +0.49(+1.10%) |
Aug 05, 2008 | 41.98 | 44.91 | 41.66 | 44.79 | 600,375 | +2.56(+6.05%) |
Aug 04, 2008 | 40.37 | 43.65 | 40.37 | 42.23 | 978,997 | +2.85(+7.23%) |
Aug 01, 2008 | 44.55 | 44.55 | 38.46 | 39.38 | 1,231,694 | -4.60(-10.46%) |
Jul 31, 2008 | 46.60 | 46.60 | 43.16 | 43.98 | 424,411 | -2.49(-5.36%) |
Jul 30, 2008 | 45.49 | 46.56 | 45.43 | 46.48 | 200,864 | +1.70(+3.78%) |
Jul 29, 2008 | 44.78 | 45.20 | 43.30 | 44.78 | 217,302 | +1.23(+2.81%) |
Jul 28, 2008 | 44.78 | 45.21 | 43.37 | 43.56 | 224,719 | -0.93(-2.10%) |
Jul 25, 2008 | 44.76 | 45.54 | 44.20 | 44.49 | 204,586 | +0.06(+0.13%) |
Jul 24, 2008 | 45.02 | 45.22 | 43.71 | 44.43 | 203,611 | -0.19(-0.42%) |
Jul 23, 2008 | 46.53 | 46.64 | 44.03 | 44.62 | 232,566 | -1.79(-3.87%) |
Jul 22, 2008 | 44.35 | 46.56 | 43.99 | 46.41 | 274,203 | +1.70(+3.79%) |
Jul 21, 2008 | 44.23 | 44.80 | 42.90 | 44.72 | 302,890 | +0.76(+1.73%) |
Jul 18, 2008 | 44.87 | 45.10 | 43.19 | 43.96 | 193,063 | -0.86(-1.92%) |
Jul 17, 2008 | 43.79 | 45.57 | 43.59 | 44.82 | 321,460 | +1.65(+3.83%) |
Jul 16, 2008 | 42.52 | 43.32 | 41.84 | 43.17 | 423,036 | +0.87(+2.05%) |
Jul 15, 2008 | 41.55 | 43.13 | 40.47 | 42.30 | 206,361 | +0.19(+0.44%) |
Jul 14, 2008 | 42.73 | 43.34 | 41.75 | 42.11 | 249,434 | +0.16(+0.37%) |
Jul 11, 2008 | 42.49 | 42.93 | 40.49 | 41.96 | 309,167 | -0.99(-2.31%) |
Jul 10, 2008 | 42.08 | 43.64 | 42.02 | 42.95 | 419,036 | +1.04(+2.48%) |
Jul 09, 2008 | 42.43 | 43.59 | 41.78 | 41.91 | 391,161 | -0.49(-1.16%) |
Jul 08, 2008 | 41.25 | 42.40 | 39.83 | 42.40 | 360,651 | +0.72(+1.73%) |
Jul 07, 2008 | 42.28 | 43.25 | 40.99 | 41.68 | 456,522 | -0.97(-2.27%) |
Jul 04, 2008 | 43.47 | 43.47 | 40.96 | 42.65 | 353,559 | +0.00(+0.00%) |
Jul 03, 2008 | 43.47 | 43.47 | 40.96 | 42.65 | 353,559 | -0.83(-1.90%) |
Jul 02, 2008 | 47.42 | 47.57 | 43.29 | 43.47 | 505,920 | -4.08(-8.58%) |
Jul 01, 2008 | 47.17 | 47.92 | 46.34 | 47.55 | 382,372 | +0.38(+0.82%) |
Jun 30, 2008 | 48.43 | 49.68 | 47.01 | 47.17 | 547,176 | -2.32(-4.69%) |
Jun 27, 2008 | 49.05 | 49.93 | 48.43 | 49.49 | 700,324 | +0.28(+0.56%) |
Jun 26, 2008 | 49.14 | 49.85 | 48.64 | 49.21 | 438,173 | -0.61(-1.22%) |
Jun 25, 2008 | 48.61 | 50.02 | 48.54 | 49.82 | 328,609 | +1.25(+2.57%) |
Jun 24, 2008 | 49.93 | 50.54 | 48.55 | 48.57 | 353,089 | -1.90(-3.77%) |
Jun 23, 2008 | 49.15 | 50.72 | 48.31 | 50.47 | 499,321 | +1.25(+2.53%) |
Jun 20, 2008 | 51.63 | 51.83 | 48.49 | 49.23 | 685,269 | -2.76(-5.32%) |
Jun 19, 2008 | 52.40 | 52.79 | 51.58 | 51.99 | 303,216 | -0.34(-0.65%) |
Jun 18, 2008 | 52.33 | 53.21 | 52.18 | 52.33 | 232,877 | -0.74(-1.40%) |
Jun 17, 2008 | 53.45 | 53.66 | 52.19 | 53.07 | 359,044 | -0.58(-1.09%) |
Jun 16, 2008 | 53.77 | 54.06 | 52.60 | 53.66 | 382,505 | +0.04(+0.07%) |
Jun 13, 2008 | 53.41 | 53.62 | 52.25 | 53.62 | 391,064 | +0.60(+1.13%) |
Jun 12, 2008 | 55.31 | 55.55 | 52.88 | 53.02 | 415,342 | -1.72(-3.14%) |
Jun 11, 2008 | 55.62 | 55.98 | 54.48 | 54.74 | 333,074 | -1.25(-2.23%) |
Jun 10, 2008 | 54.45 | 56.05 | 54.22 | 55.99 | 360,227 | +0.11(+0.20%) |
Jun 09, 2008 | 56.24 | 56.36 | 54.16 | 55.87 | 641,955 | +0.75(+1.37%) |
Jun 06, 2008 | 57.30 | 57.39 | 54.84 | 55.12 | 383,920 | -2.43(-4.22%) |
Jun 05, 2008 | 55.54 | 57.55 | 55.22 | 57.55 | 275,302 | +2.21(+4.00%) |
Jun 04, 2008 | 55.16 | 56.44 | 54.07 | 55.33 | 247,541 | +0.16(+0.30%) |
Jun 03, 2008 | 56.04 | 56.26 | 53.61 | 55.17 | 369,560 | -0.23(-0.41%) |
Jun 02, 2008 | 56.05 | 56.36 | 54.13 | 55.39 | 355,201 | -0.35(-0.63%) |
May 30, 2008 | 54.91 | 55.94 | 54.70 | 55.74 | 406,128 | +1.10(+2.02%) |
May 29, 2008 | 55.22 | 55.76 | 53.98 | 54.64 | 481,888 | -0.80(-1.45%) |
May 28, 2008 | 53.03 | 55.69 | 52.47 | 55.44 | 721,574 | +3.51(+6.76%) |
May 27, 2008 | 50.05 | 52.92 | 49.66 | 51.93 | 721,634 | +1.89(+3.77%) |
May 26, 2008 | 48.36 | 50.09 | 47.82 | 50.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.36 | 50.09 | 47.82 | 50.05 | 440,658 | +1.26(+2.58%) |
May 22, 2008 | 47.91 | 49.06 | 47.91 | 48.79 | 266,707 | +0.88(+1.83%) |
May 21, 2008 | 48.01 | 48.48 | 47.13 | 47.91 | 520,052 | +0.26(+0.54%) |
May 20, 2008 | 47.95 | 48.28 | 46.97 | 47.65 | 268,030 | -0.51(-1.06%) |
May 19, 2008 | 50.14 | 50.14 | 47.34 | 48.17 | 473,773 | -1.97(-3.93%) |
May 16, 2008 | 50.12 | 50.79 | 49.36 | 50.14 | 421,753 | +0.28(+0.56%) |
May 15, 2008 | 48.52 | 50.06 | 47.89 | 49.86 | 440,767 | +1.62(+3.37%) |
May 14, 2008 | 47.36 | 49.44 | 47.13 | 48.24 | 468,997 | +1.03(+2.17%) |
May 13, 2008 | 46.61 | 47.28 | 45.58 | 47.21 | 285,468 | +0.31(+0.65%) |
May 12, 2008 | 45.58 | 47.26 | 45.12 | 46.90 | 521,424 | +1.41(+3.10%) |
May 09, 2008 | 44.77 | 45.52 | 44.03 | 45.49 | 171,519 | +0.09(+0.19%) |
May 08, 2008 | 45.31 | 45.58 | 44.51 | 45.41 | 221,175 | +0.43(+0.97%) |
May 07, 2008 | 45.14 | 46.49 | 44.65 | 44.97 | 360,729 | -0.27(-0.60%) |
May 06, 2008 | 44.31 | 45.55 | 44.21 | 45.25 | 418,404 | -0.11(-0.25%) |
May 05, 2008 | 43.21 | 45.78 | 43.81 | 45.36 | 528,637 | +0.73(+1.64%) |
May 02, 2008 | 45.15 | 46.06 | 43.83 | 44.63 | 530,832 | -0.80(-1.76%) |
May 01, 2008 | 46.29 | 46.56 | 44.69 | 45.42 | 504,627 | -0.82(-1.77%) |
Apr 30, 2008 | 45.51 | 47.00 | 45.51 | 46.24 | 590,529 | +0.71(+1.56%) |
Apr 29, 2008 | 49.23 | 49.23 | 44.90 | 45.53 | 983,783 | -3.73(-7.58%) |
Apr 28, 2008 | 50.15 | 50.90 | 48.88 | 49.26 | 649,841 | +0.17(+0.35%) |
Apr 25, 2008 | 50.85 | 50.85 | 47.77 | 49.09 | 1,748,429 | -1.73(-3.41%) |
Apr 24, 2008 | 60.42 | 60.42 | 50.28 | 50.82 | 2,171,962 | -11.67(-18.67%) |
Apr 23, 2008 | 63.45 | 63.97 | 61.05 | 62.49 | 421,733 | -0.56(-0.88%) |
Apr 22, 2008 | 66.23 | 66.64 | 63.03 | 63.04 | 629,944 | -3.00(-4.54%) |
Apr 21, 2008 | 64.82 | 66.64 | 63.34 | 66.04 | 495,477 | +2.02(+3.16%) |
Apr 18, 2008 | 63.09 | 64.45 | 62.67 | 64.02 | 381,236 | +2.12(+3.42%) |
Apr 17, 2008 | 62.00 | 62.32 | 60.91 | 61.90 | 317,521 | -0.34(-0.55%) |
Apr 16, 2008 | 59.55 | 62.34 | 59.48 | 62.25 | 506,835 | +2.83(+4.77%) |
Apr 15, 2008 | 58.85 | 59.44 | 58.18 | 59.41 | 266,149 | +0.68(+1.15%) |
Apr 14, 2008 | 58.48 | 59.43 | 58.33 | 58.73 | 226,335 | +0.51(+0.88%) |
Apr 11, 2008 | 57.92 | 58.90 | 57.74 | 58.22 | 246,876 | -0.48(-0.82%) |
Apr 10, 2008 | 57.94 | 59.47 | 57.57 | 58.71 | 234,574 | +0.63(+1.09%) |
Apr 09, 2008 | 59.16 | 59.16 | 58.00 | 58.07 | 493,373 | -0.60(-1.02%) |
Apr 08, 2008 | 57.92 | 58.70 | 57.34 | 58.67 | 341,637 | +0.62(+1.07%) |
Apr 07, 2008 | 58.02 | 59.11 | 57.61 | 58.05 | 379,525 | +0.71(+1.23%) |
Apr 04, 2008 | 57.87 | 58.13 | 56.75 | 57.35 | 274,809 | -0.24(-0.41%) |
Apr 03, 2008 | 55.23 | 58.22 | 55.23 | 57.58 | 570,571 | +2.44(+4.43%) |
Apr 02, 2008 | 56.97 | 56.97 | 54.23 | 55.14 | 456,244 | -1.12(-1.99%) |