Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.23 | 18.56 | 17.39 | 17.83 | 3,738,299 | -0.18(-0.99%) |
Apr 29, 2009 | 17.43 | 18.26 | 17.39 | 18.01 | 3,351,709 | +0.83(+4.80%) |
Apr 28, 2009 | 17.08 | 17.36 | 16.75 | 17.18 | 2,493,266 | -0.18(-1.02%) |
Apr 27, 2009 | 17.02 | 17.59 | 16.73 | 17.36 | 3,113,208 | +0.00(+0.00%) |
Apr 24, 2009 | 16.97 | 17.52 | 16.74 | 17.36 | 2,954,492 | +0.73(+4.36%) |
Apr 23, 2009 | 16.58 | 17.05 | 16.27 | 16.64 | 2,515,216 | +0.25(+1.51%) |
Apr 22, 2009 | 16.28 | 16.89 | 16.11 | 16.39 | 2,961,073 | -0.07(-0.42%) |
Apr 21, 2009 | 15.51 | 16.77 | 15.29 | 16.46 | 3,921,379 | +0.83(+5.28%) |
Apr 20, 2009 | 16.37 | 16.44 | 15.43 | 15.63 | 3,371,370 | -1.37(-8.07%) |
Apr 17, 2009 | 16.41 | 17.16 | 16.31 | 17.01 | 3,630,827 | +0.71(+4.35%) |
Apr 16, 2009 | 15.99 | 16.59 | 15.47 | 16.30 | 3,434,813 | +0.39(+2.47%) |
Apr 15, 2009 | 16.03 | 16.08 | 15.49 | 15.90 | 3,409,384 | +0.05(+0.34%) |
Apr 14, 2009 | 15.41 | 16.71 | 15.08 | 15.85 | 6,132,876 | +0.37(+2.39%) |
Apr 13, 2009 | 14.22 | 15.77 | 14.07 | 15.48 | 5,012,362 | +0.92(+6.30%) |
Apr 09, 2009 | 14.48 | 14.59 | 13.68 | 14.56 | 3,773,879 | +1.32(+9.96%) |
Apr 08, 2009 | 12.72 | 13.41 | 12.38 | 13.24 | 2,981,736 | +0.52(+4.06%) |
Apr 07, 2009 | 13.00 | 13.00 | 12.57 | 12.73 | 2,504,419 | -0.63(-4.73%) |
Apr 06, 2009 | 13.51 | 13.56 | 13.07 | 13.36 | 3,043,542 | -0.41(-2.97%) |
Apr 03, 2009 | 13.37 | 13.91 | 13.37 | 13.77 | 3,368,417 | +0.31(+2.29%) |
Apr 02, 2009 | 13.42 | 13.76 | 13.27 | 13.46 | 5,734,582 | +0.59(+4.55%) |
Apr 01, 2009 | 12.40 | 12.99 | 12.09 | 12.87 | 6,394,600 | +0.17(+1.34%) |
Mar 31, 2009 | 13.20 | 13.33 | 12.65 | 12.70 | 4,763,341 | -0.26(-2.02%) |
Mar 30, 2009 | 13.17 | 13.45 | 12.70 | 12.97 | 4,741,470 | -1.26(-8.89%) |
Mar 26, 2009 | 14.65 | 14.84 | 13.73 | 14.23 | 5,352,590 | -0.15(-1.02%) |
Mar 25, 2009 | 13.98 | 14.70 | 13.71 | 14.38 | 5,468,522 | +0.28(+1.97%) |
Mar 24, 2009 | 14.21 | 14.45 | 13.54 | 14.10 | 3,182,740 | -0.35(-2.45%) |
Mar 23, 2009 | 14.00 | 14.45 | 13.95 | 14.45 | 4,105,562 | +1.61(+12.55%) |
Mar 20, 2009 | 13.62 | 13.84 | 12.72 | 12.84 | 3,838,028 | -1.07(-7.69%) |
Mar 19, 2009 | 12.78 | 14.05 | 12.78 | 13.91 | 5,275,069 | +1.37(+10.93%) |
Mar 18, 2009 | 12.29 | 12.62 | 11.61 | 12.54 | 4,483,657 | +0.15(+1.18%) |
Mar 17, 2009 | 11.98 | 12.64 | 11.78 | 12.39 | 3,651,185 | +0.34(+2.82%) |
Mar 16, 2009 | 12.00 | 12.60 | 11.58 | 12.06 | 3,677,848 | +0.16(+1.36%) |
Mar 13, 2009 | 12.06 | 12.24 | 11.69 | 11.89 | 0 | -0.23(-1.91%) |
Mar 12, 2009 | 11.21 | 12.19 | 11.16 | 12.12 | 3,860,598 | +0.95(+8.49%) |
Mar 11, 2009 | 10.78 | 11.38 | 10.59 | 11.18 | 5,299,069 | +0.49(+4.62%) |
Mar 10, 2009 | 9.595 | 10.80 | 9.410 | 10.68 | 6,763,392 | +1.35(+14.46%) |
Mar 09, 2009 | 9.595 | 10.12 | 9.163 | 9.333 | 6,534,673 | -0.46(-4.65%) |
Mar 06, 2009 | 10.26 | 10.52 | 9.379 | 9.788 | 0 | -0.26(-2.61%) |
Mar 05, 2009 | 9.873 | 10.69 | 9.873 | 10.05 | 4,083,985 | -0.59(-5.58%) |
Mar 04, 2009 | 10.56 | 10.91 | 10.31 | 10.64 | 5,764,935 | +0.84(+8.58%) |
Mar 02, 2009 | 10.80 | 10.98 | 9.664 | 9.803 | 4,227,794 | -1.45(-12.89%) |
Feb 27, 2009 | 11.23 | 11.83 | 10.91 | 11.25 | 0 | -0.35(-2.99%) |
Feb 26, 2009 | 11.63 | 12.23 | 11.57 | 11.60 | 3,776,269 | +0.21(+1.83%) |
Feb 25, 2009 | 11.25 | 11.72 | 10.81 | 11.39 | 4,972,660 | +0.13(+1.16%) |
Feb 24, 2009 | 10.84 | 11.31 | 10.55 | 11.26 | 6,092,934 | +0.61(+5.72%) |
Feb 23, 2009 | 11.88 | 11.94 | 10.61 | 10.65 | 4,350,716 | -0.98(-8.42%) |
Feb 20, 2009 | 11.62 | 11.99 | 11.18 | 11.63 | 4,606,271 | -0.26(-2.20%) |
Feb 19, 2009 | 11.90 | 12.30 | 11.63 | 11.89 | 5,060,459 | +0.24(+2.05%) |
Feb 18, 2009 | 12.16 | 12.26 | 11.42 | 11.65 | 4,967,522 | -0.39(-3.27%) |
Feb 17, 2009 | 12.65 | 12.87 | 12.02 | 12.05 | 5,261,964 | -1.24(-9.34%) |
Feb 13, 2009 | 12.50 | 13.55 | 12.29 | 13.29 | 4,721,979 | +0.91(+7.35%) |
Feb 12, 2009 | 12.17 | 12.47 | 11.92 | 12.38 | 5,244,299 | -0.25(-1.95%) |
Feb 11, 2009 | 12.53 | 12.94 | 12.29 | 12.63 | 6,808,091 | -0.06(-0.49%) |
Feb 10, 2009 | 13.10 | 13.78 | 12.52 | 12.69 | 8,154,713 | -0.53(-4.03%) |
Feb 09, 2009 | 12.19 | 13.68 | 12.19 | 13.22 | 6,768,092 | +1.01(+8.28%) |
Feb 06, 2009 | 10.98 | 12.38 | 10.84 | 12.21 | 5,143,605 | +1.12(+10.08%) |
Feb 05, 2009 | 10.67 | 11.20 | 10.61 | 11.09 | 5,449,586 | +0.07(+0.63%) |
Feb 04, 2009 | 11.50 | 11.50 | 10.74 | 11.02 | 6,869,295 | -0.36(-3.18%) |
Feb 03, 2009 | 11.16 | 11.49 | 10.88 | 11.38 | 3,981,108 | +0.26(+2.36%) |
Feb 02, 2009 | 11.10 | 11.35 | 10.86 | 11.12 | 3,034,536 | -0.17(-1.50%) |
Jan 30, 2009 | 11.99 | 12.06 | 11.21 | 11.29 | 0 | -0.47(-4.00%) |
Jan 29, 2009 | 12.09 | 12.20 | 11.70 | 11.76 | 2,724,057 | -0.78(-6.21%) |
Jan 28, 2009 | 12.22 | 14.08 | 11.79 | 12.54 | 3,302,369 | +0.54(+4.50%) |
Jan 27, 2009 | 12.32 | 12.40 | 11.74 | 12.00 | 3,043,210 | -0.35(-2.81%) |
Jan 26, 2009 | 12.29 | 12.77 | 11.77 | 12.35 | 2,859,796 | +0.10(+0.82%) |
Jan 23, 2009 | 11.24 | 12.53 | 11.19 | 12.25 | 2,374,790 | +0.66(+5.66%) |
Jan 22, 2009 | 11.70 | 11.99 | 11.18 | 11.59 | 2,929,414 | -0.58(-4.75%) |
Jan 21, 2009 | 11.48 | 12.19 | 11.28 | 12.17 | 3,726,729 | +0.87(+7.71%) |
Jan 20, 2009 | 12.14 | 12.57 | 11.22 | 11.30 | 4,010,046 | -1.13(-9.06%) |
Jan 16, 2009 | 13.06 | 13.27 | 12.05 | 12.43 | 4,549,095 | -0.63(-4.84%) |
Jan 15, 2009 | 13.20 | 13.34 | 12.14 | 13.06 | 3,855,805 | -0.30(-2.25%) |
Jan 14, 2009 | 13.98 | 14.11 | 13.11 | 13.36 | 5,576,422 | -0.92(-6.43%) |
Jan 13, 2009 | 13.92 | 14.57 | 13.76 | 14.28 | 4,894,654 | +0.35(+2.55%) |
Jan 12, 2009 | 14.76 | 14.81 | 13.73 | 13.92 | 3,215,978 | -0.97(-6.52%) |
Jan 09, 2009 | 15.35 | 15.43 | 14.55 | 14.89 | 2,867,356 | -0.46(-3.01%) |
Jan 08, 2009 | 14.81 | 15.37 | 14.47 | 15.36 | 2,729,536 | +0.35(+2.31%) |
Jan 07, 2009 | 15.13 | 15.41 | 14.78 | 15.01 | 3,630,663 | -0.48(-3.09%) |
Jan 06, 2009 | 15.56 | 15.77 | 14.82 | 15.49 | 4,088,447 | +0.49(+3.29%) |
Jan 05, 2009 | 13.88 | 15.39 | 13.88 | 14.99 | 4,423,552 | +1.07(+7.70%) |
Jan 02, 2009 | 12.63 | 13.98 | 12.50 | 13.92 | 0 | +1.44(+11.56%) |
Jan 01, 2009 | 12.16 | 12.71 | 11.85 | 12.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.16 | 12.71 | 11.85 | 12.48 | 5,060,885 | +0.25(+2.08%) |
Dec 30, 2008 | 11.34 | 12.26 | 11.15 | 12.23 | 4,967,928 | +0.81(+7.09%) |
Dec 29, 2008 | 11.46 | 11.69 | 11.02 | 11.42 | 1,794,542 | +0.29(+2.56%) |
Dec 26, 2008 | 11.18 | 11.30 | 10.82 | 11.13 | 1,740,025 | -0.02(-0.14%) |
Dec 24, 2008 | 11.37 | 11.45 | 11.05 | 11.15 | 871,326 | -0.31(-2.69%) |
Dec 23, 2008 | 11.99 | 12.00 | 11.14 | 11.45 | 3,025,961 | -0.17(-1.46%) |
Dec 22, 2008 | 12.43 | 12.47 | 11.39 | 11.62 | 3,568,588 | -0.90(-7.20%) |
Dec 19, 2008 | 12.39 | 12.91 | 12.09 | 12.53 | 3,911,262 | +0.14(+1.12%) |
Dec 18, 2008 | 13.62 | 13.88 | 12.07 | 12.39 | 4,241,021 | -1.33(-9.72%) |
Dec 17, 2008 | 13.59 | 14.35 | 13.43 | 13.72 | 3,516,655 | -0.04(-0.28%) |
Dec 16, 2008 | 13.39 | 13.88 | 13.32 | 13.76 | 3,733,297 | +0.56(+4.27%) |
Dec 15, 2008 | 14.35 | 14.77 | 12.87 | 13.20 | 3,396,936 | -0.83(-5.89%) |
Dec 12, 2008 | 13.56 | 14.16 | 13.30 | 14.02 | 0 | -0.47(-3.25%) |
Dec 11, 2008 | 14.08 | 15.03 | 14.00 | 14.49 | 4,350,053 | +0.51(+3.64%) |
Dec 10, 2008 | 13.43 | 14.18 | 13.27 | 13.98 | 2,230,745 | +0.91(+6.96%) |
Dec 09, 2008 | 12.71 | 13.65 | 12.62 | 13.07 | 2,469,543 | -0.04(-0.29%) |
Dec 08, 2008 | 12.55 | 13.29 | 12.07 | 13.11 | 4,836,825 | +0.80(+6.52%) |
Dec 05, 2008 | 11.84 | 12.37 | 11.04 | 12.31 | 0 | +0.07(+0.57%) |
Dec 04, 2008 | 13.72 | 14.18 | 11.89 | 12.24 | 2,809,890 | -2.04(-14.26%) |
Dec 03, 2008 | 13.85 | 14.42 | 13.37 | 14.28 | 2,528,034 | -0.06(-0.43%) |
Dec 02, 2008 | 14.29 | 14.56 | 13.54 | 14.34 | 4,299,219 | +0.54(+3.91%) |
Dec 01, 2008 | 15.22 | 15.22 | 13.68 | 13.80 | 3,828,295 | -1.69(-10.91%) |
Nov 28, 2008 | 16.03 | 16.19 | 15.01 | 15.49 | 912,439 | -0.84(-5.15%) |
Nov 26, 2008 | 14.48 | 16.35 | 14.48 | 16.33 | 2,545,787 | +1.56(+10.55%) |
Nov 25, 2008 | 15.40 | 15.40 | 13.98 | 14.77 | 3,634,529 | -0.50(-3.28%) |
Nov 24, 2008 | 14.46 | 15.63 | 14.04 | 15.27 | 3,443,521 | +1.26(+8.97%) |
Nov 21, 2008 | 12.93 | 14.12 | 12.39 | 14.01 | 4,381,379 | +1.69(+13.70%) |
Nov 20, 2008 | 15.32 | 15.67 | 12.29 | 12.33 | 4,995,953 | -3.52(-22.20%) |
Nov 19, 2008 | 17.19 | 17.33 | 15.84 | 15.84 | 3,890,935 | -1.43(-8.26%) |
Nov 18, 2008 | 16.97 | 17.37 | 16.43 | 17.27 | 3,567,927 | +0.44(+2.61%) |
Nov 17, 2008 | 17.10 | 17.73 | 16.78 | 16.83 | 2,342,407 | -0.35(-2.02%) |
Nov 14, 2008 | 17.91 | 18.43 | 17.04 | 17.18 | 0 | -1.70(-8.99%) |
Nov 13, 2008 | 16.96 | 18.90 | 16.20 | 18.87 | 4,324,048 | +2.02(+11.99%) |
Nov 12, 2008 | 17.95 | 18.17 | 16.78 | 16.85 | 3,484,378 | -1.45(-7.92%) |
Nov 11, 2008 | 18.77 | 19.02 | 17.99 | 18.30 | 3,415,456 | -0.88(-4.58%) |
Nov 10, 2008 | 19.39 | 20.12 | 18.84 | 19.18 | 4,224,301 | +0.30(+1.59%) |
Nov 07, 2008 | 18.13 | 19.44 | 17.70 | 18.88 | 5,237,591 | +0.83(+4.57%) |
Nov 06, 2008 | 18.80 | 19.04 | 17.44 | 18.06 | 5,499,130 | -1.06(-5.57%) |
Nov 05, 2008 | 18.18 | 19.98 | 16.64 | 19.12 | 11,750,666 | -3.41(-15.13%) |
Nov 04, 2008 | 20.72 | 22.59 | 20.26 | 22.53 | 4,906,836 | +2.67(+13.44%) |
Nov 03, 2008 | 21.33 | 21.33 | 19.49 | 19.86 | 3,102,309 | -1.60(-7.47%) |
Oct 31, 2008 | 20.29 | 22.08 | 19.30 | 21.47 | 4,116,742 | +0.81(+3.92%) |
Oct 30, 2008 | 19.94 | 20.79 | 19.50 | 20.66 | 5,155,717 | +1.33(+6.91%) |
Oct 29, 2008 | 18.16 | 20.30 | 18.16 | 19.32 | 5,292,384 | +1.00(+5.47%) |
Oct 28, 2008 | 17.49 | 18.32 | 15.88 | 18.32 | 5,858,945 | +1.65(+9.90%) |
Oct 27, 2008 | 18.07 | 18.33 | 16.58 | 16.67 | 4,739,008 | -2.11(-11.22%) |
Oct 24, 2008 | 17.72 | 19.66 | 17.19 | 18.77 | 5,785,425 | -1.04(-5.26%) |
Oct 23, 2008 | 21.40 | 22.18 | 18.00 | 19.81 | 7,771,688 | -1.56(-7.29%) |
Oct 22, 2008 | 23.71 | 24.44 | 20.49 | 21.37 | 3,607,530 | -3.52(-14.16%) |
Oct 21, 2008 | 24.47 | 25.77 | 23.26 | 24.90 | 5,021,900 | -0.43(-1.71%) |
Oct 20, 2008 | 24.09 | 25.95 | 23.51 | 25.33 | 3,645,504 | +2.18(+9.43%) |
Oct 17, 2008 | 22.68 | 25.44 | 21.65 | 23.15 | 0 | +0.01(+0.03%) |
Oct 16, 2008 | 21.92 | 23.50 | 20.72 | 23.14 | 5,904,206 | +1.62(+7.53%) |
Oct 15, 2008 | 25.41 | 25.84 | 21.41 | 21.52 | 3,168,247 | -5.07(-19.06%) |
Oct 14, 2008 | 28.96 | 29.96 | 25.58 | 26.59 | 4,118,384 | -1.13(-4.06%) |
Oct 13, 2008 | 24.64 | 27.84 | 23.83 | 27.71 | 3,025,231 | +4.42(+18.97%) |
Oct 10, 2008 | 24.46 | 26.25 | 21.40 | 23.29 | 5,508,140 | -2.68(-10.31%) |
Oct 09, 2008 | 30.80 | 30.80 | 25.97 | 25.97 | 4,192,478 | -3.39(-11.56%) |
Oct 08, 2008 | 29.60 | 31.64 | 27.96 | 29.36 | 4,911,838 | -1.23(-4.03%) |
Oct 07, 2008 | 35.48 | 35.67 | 30.49 | 30.60 | 3,707,690 | -3.68(-10.73%) |
Oct 06, 2008 | 34.22 | 35.09 | 30.80 | 34.28 | 4,617,349 | -0.96(-2.74%) |
Oct 03, 2008 | 35.59 | 38.28 | 34.99 | 35.24 | 0 | -0.08(-0.22%) |
Oct 02, 2008 | 38.18 | 38.51 | 35.27 | 35.32 | 3,136,607 | -3.50(-9.02%) |
Oct 01, 2008 | 39.69 | 40.32 | 38.49 | 38.82 | 2,941,833 | -1.50(-3.73%) |
Sep 30, 2008 | 39.84 | 40.43 | 39.02 | 40.32 | 3,253,422 | +1.05(+2.67%) |
Sep 29, 2008 | 42.04 | 43.06 | 38.14 | 39.27 | 4,578,813 | -4.64(-10.56%) |
Sep 26, 2008 | 43.78 | 44.16 | 42.66 | 43.91 | 0 | -0.93(-2.06%) |
Sep 25, 2008 | 43.86 | 45.08 | 43.40 | 44.84 | 3,155,864 | +1.12(+2.56%) |
Sep 24, 2008 | 44.31 | 46.46 | 43.49 | 43.72 | 4,927,492 | +0.14(+0.32%) |
Sep 23, 2008 | 42.32 | 43.86 | 41.99 | 43.58 | 24,715,284 | +0.96(+2.26%) |
Sep 22, 2008 | 42.00 | 44.78 | 41.93 | 42.61 | 4,139,653 | +1.06(+2.56%) |
Sep 19, 2008 | 41.20 | 41.86 | 39.71 | 41.55 | 0 | +2.93(+7.59%) |
Sep 18, 2008 | 39.24 | 39.80 | 36.95 | 38.62 | 2,878,364 | +0.44(+1.15%) |
Sep 17, 2008 | 39.25 | 39.50 | 37.41 | 38.18 | 2,806,306 | -1.26(-3.19%) |
Sep 16, 2008 | 36.73 | 39.44 | 35.66 | 39.44 | 3,442,006 | +1.37(+3.59%) |
Sep 15, 2008 | 38.44 | 39.61 | 37.71 | 38.07 | 2,294,261 | -2.64(-6.48%) |
Sep 12, 2008 | 39.95 | 41.40 | 39.75 | 40.71 | 0 | +1.02(+2.57%) |
Sep 11, 2008 | 41.07 | 41.33 | 38.30 | 39.69 | 4,155,967 | -1.57(-3.81%) |
Sep 10, 2008 | 38.73 | 41.77 | 38.73 | 41.26 | 3,216,064 | +2.92(+7.60%) |
Sep 09, 2008 | 42.10 | 42.28 | 38.33 | 38.35 | 4,443,536 | -4.68(-10.88%) |
Sep 08, 2008 | 45.46 | 45.63 | 42.68 | 43.03 | 2,144,876 | -1.42(-3.19%) |
Sep 05, 2008 | 44.03 | 44.56 | 42.65 | 44.45 | 0 | +0.53(+1.21%) |
Sep 04, 2008 | 43.81 | 44.41 | 42.81 | 43.92 | 2,650,457 | -0.33(-0.75%) |
Sep 03, 2008 | 45.73 | 46.43 | 43.54 | 44.25 | 2,882,899 | -1.69(-3.68%) |
Sep 02, 2008 | 46.90 | 47.93 | 45.77 | 45.94 | 1,839,962 | -2.78(-5.71%) |
Aug 29, 2008 | 49.82 | 49.90 | 48.17 | 48.72 | 0 | -0.67(-1.36%) |
Aug 28, 2008 | 51.05 | 51.60 | 48.34 | 49.39 | 2,516,980 | -1.31(-2.59%) |
Aug 27, 2008 | 51.28 | 51.30 | 49.83 | 50.71 | 2,264,251 | +1.17(+2.37%) |
Aug 26, 2008 | 48.38 | 49.85 | 48.31 | 49.53 | 1,698,740 | +1.64(+3.41%) |
Aug 25, 2008 | 48.06 | 48.20 | 46.76 | 47.90 | 2,306,284 | -0.26(-0.54%) |
Aug 22, 2008 | 48.52 | 48.56 | 47.28 | 48.16 | 0 | -0.64(-1.31%) |
Aug 21, 2008 | 47.97 | 49.53 | 47.36 | 48.80 | 3,508,184 | +1.20(+2.51%) |
Aug 20, 2008 | 46.16 | 47.81 | 45.38 | 47.60 | 2,561,645 | +1.74(+3.80%) |
Aug 19, 2008 | 43.81 | 45.89 | 43.81 | 45.86 | 1,752,339 | +2.07(+4.74%) |
Aug 18, 2008 | 45.11 | 46.02 | 43.51 | 43.79 | 1,894,293 | -1.26(-2.79%) |
Aug 15, 2008 | 45.82 | 45.82 | 44.18 | 45.04 | 0 | -0.89(-1.95%) |
Aug 14, 2008 | 46.10 | 46.56 | 45.11 | 45.94 | 3,032,912 | -0.42(-0.91%) |
Aug 13, 2008 | 43.22 | 46.58 | 43.15 | 46.36 | 3,637,943 | +3.15(+7.30%) |
Aug 12, 2008 | 43.12 | 43.67 | 42.53 | 43.21 | 2,534,246 | +0.50(+1.17%) |
Aug 11, 2008 | 42.66 | 42.79 | 41.24 | 42.71 | 2,130,156 | +0.09(+0.22%) |
Aug 08, 2008 | 43.46 | 43.63 | 42.10 | 42.61 | 2,939,807 | -1.03(-2.37%) |
Aug 07, 2008 | 45.36 | 45.71 | 43.59 | 43.65 | 2,828,716 | -1.41(-3.13%) |
Aug 06, 2008 | 42.76 | 45.51 | 42.76 | 45.06 | 2,662,090 | +2.33(+5.45%) |
Aug 05, 2008 | 42.95 | 44.09 | 41.51 | 42.73 | 4,610,121 | -0.96(-2.21%) |
Aug 04, 2008 | 47.37 | 47.43 | 43.08 | 43.69 | 3,785,140 | -2.70(-5.82%) |
Aug 01, 2008 | 45.80 | 47.66 | 45.80 | 46.39 | 2,238,015 | +0.54(+1.18%) |
Jul 31, 2008 | 47.40 | 47.40 | 45.40 | 45.85 | 2,084,407 | -2.07(-4.33%) |
Jul 30, 2008 | 44.74 | 48.17 | 44.10 | 47.93 | 3,356,376 | +3.36(+7.55%) |
Jul 29, 2008 | 46.01 | 46.15 | 44.15 | 44.57 | 3,464,701 | -1.78(-3.84%) |
Jul 28, 2008 | 47.62 | 47.68 | 45.72 | 46.35 | 3,168,111 | -0.67(-1.43%) |
Jul 25, 2008 | 46.69 | 48.47 | 46.46 | 47.02 | 2,449,605 | +0.53(+1.14%) |
Jul 24, 2008 | 46.57 | 48.13 | 44.67 | 46.49 | 3,397,780 | +0.09(+0.20%) |
Jul 23, 2008 | 48.82 | 49.15 | 46.01 | 46.39 | 3,339,712 | -2.50(-5.11%) |
Jul 22, 2008 | 51.33 | 51.68 | 48.60 | 48.89 | 2,936,712 | -3.18(-6.10%) |
Jul 21, 2008 | 50.52 | 52.19 | 49.60 | 52.07 | 2,013,456 | +1.87(+3.73%) |
Jul 18, 2008 | 50.01 | 51.41 | 49.40 | 50.20 | 1,984,895 | +0.56(+1.12%) |
Jul 17, 2008 | 52.62 | 53.28 | 48.36 | 49.64 | 3,553,445 | -2.49(-4.78%) |
Jul 16, 2008 | 53.08 | 53.98 | 50.77 | 52.13 | 3,482,283 | -1.47(-2.75%) |
Jul 15, 2008 | 56.18 | 57.00 | 53.54 | 53.61 | 2,324,039 | -3.09(-5.44%) |
Jul 14, 2008 | 56.64 | 57.37 | 55.60 | 56.69 | 1,619,140 | +0.35(+0.62%) |
Jul 11, 2008 | 55.86 | 57.29 | 55.53 | 56.34 | 2,350,618 | +0.76(+1.36%) |
Jul 10, 2008 | 52.25 | 55.59 | 52.14 | 55.59 | 2,429,385 | +3.28(+6.27%) |
Jul 09, 2008 | 53.61 | 54.92 | 52.09 | 52.31 | 2,949,795 | -0.87(-1.64%) |
Jul 08, 2008 | 54.72 | 54.75 | 51.45 | 53.18 | 4,203,838 | -1.68(-3.06%) |
Jul 07, 2008 | 57.34 | 57.44 | 52.66 | 54.86 | 4,297,874 | -2.51(-4.38%) |
Jul 04, 2008 | 59.09 | 59.36 | 56.56 | 57.38 | 2,198,783 | +0.00(+0.00%) |
Jul 03, 2008 | 59.09 | 59.36 | 56.56 | 57.38 | 2,198,783 | -1.46(-2.48%) |
Jul 02, 2008 | 62.51 | 63.41 | 58.59 | 58.83 | 3,397,858 | -2.66(-4.33%) |
Jul 01, 2008 | 59.87 | 61.93 | 59.69 | 61.50 | 3,258,700 | +1.12(+1.85%) |
Jun 30, 2008 | 60.92 | 61.22 | 60.15 | 60.38 | 2,286,608 | +0.29(+0.47%) |
Jun 27, 2008 | 59.36 | 61.17 | 59.36 | 60.09 | 2,151,461 | +0.33(+0.56%) |
Jun 26, 2008 | 58.07 | 59.83 | 57.89 | 59.76 | 2,440,858 | +1.25(+2.14%) |
Jun 25, 2008 | 60.15 | 60.16 | 56.44 | 58.51 | 2,787,284 | -1.87(-3.09%) |
Jun 24, 2008 | 63.37 | 63.37 | 60.21 | 60.38 | 2,762,123 | -0.73(-1.20%) |
Jun 23, 2008 | 59.64 | 61.68 | 58.74 | 61.11 | 2,709,695 | +1.86(+3.14%) |
Jun 20, 2008 | 59.32 | 60.31 | 59.04 | 59.25 | 2,423,198 | +0.66(+1.13%) |
Jun 19, 2008 | 61.66 | 61.70 | 58.50 | 58.59 | 2,279,126 | -2.78(-4.52%) |
Jun 18, 2008 | 61.19 | 61.53 | 59.86 | 61.36 | 1,723,951 | +0.40(+0.66%) |
Jun 17, 2008 | 59.39 | 61.36 | 59.20 | 60.96 | 1,791,857 | +1.65(+2.78%) |
Jun 16, 2008 | 58.43 | 59.88 | 58.35 | 59.31 | 1,932,057 | +1.40(+2.42%) |
Jun 13, 2008 | 58.18 | 58.97 | 56.84 | 57.91 | 2,031,074 | -0.62(-1.05%) |
Jun 12, 2008 | 58.52 | 59.15 | 57.82 | 58.53 | 1,999,346 | +0.18(+0.30%) |
Jun 11, 2008 | 58.22 | 59.06 | 58.13 | 58.35 | 2,101,311 | +0.29(+0.49%) |
Jun 10, 2008 | 58.53 | 59.91 | 57.10 | 58.06 | 2,375,392 | -1.37(-2.30%) |
Jun 09, 2008 | 58.81 | 60.35 | 58.37 | 59.43 | 1,995,876 | +0.79(+1.35%) |
Jun 06, 2008 | 58.32 | 60.40 | 58.32 | 58.63 | 3,162,851 | +0.52(+0.89%) |
Jun 05, 2008 | 55.12 | 58.16 | 54.99 | 58.12 | 3,817,212 | +3.44(+6.29%) |
Jun 04, 2008 | 56.61 | 56.95 | 54.50 | 54.68 | 4,115,774 | -0.79(-1.43%) |
Jun 03, 2008 | 56.77 | 57.25 | 55.41 | 55.47 | 2,933,025 | -1.19(-2.10%) |
Jun 02, 2008 | 55.11 | 57.24 | 55.11 | 56.66 | 2,871,886 | +1.29(+2.33%) |
May 30, 2008 | 53.74 | 55.73 | 53.74 | 55.37 | 2,620,546 | +1.90(+3.55%) |
May 29, 2008 | 54.32 | 55.06 | 53.27 | 53.47 | 2,111,960 | -1.29(-2.35%) |
May 28, 2008 | 53.91 | 54.76 | 53.68 | 54.76 | 2,857,338 | +0.20(+0.37%) |
May 27, 2008 | 54.00 | 55.40 | 53.81 | 54.56 | 2,353,675 | +0.10(+0.18%) |
May 26, 2008 | 55.90 | 55.97 | 53.41 | 54.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.90 | 55.97 | 53.41 | 54.46 | 2,190,540 | -0.57(-1.04%) |
May 22, 2008 | 54.47 | 55.81 | 54.32 | 55.03 | 3,056,750 | +0.56(+1.03%) |
May 21, 2008 | 55.33 | 56.19 | 54.37 | 54.47 | 3,857,437 | -1.09(-1.96%) |
May 20, 2008 | 54.38 | 55.56 | 54.20 | 55.56 | 2,282,634 | +1.47(+2.72%) |
May 19, 2008 | 53.98 | 54.59 | 53.34 | 54.08 | 2,433,634 | +0.30(+0.56%) |
May 16, 2008 | 53.72 | 53.89 | 53.04 | 53.78 | 2,101,896 | +1.05(+1.99%) |
May 15, 2008 | 52.40 | 53.25 | 51.57 | 52.73 | 2,065,192 | +0.74(+1.42%) |
May 14, 2008 | 53.03 | 53.31 | 51.90 | 51.99 | 2,380,530 | -1.01(-1.91%) |
May 13, 2008 | 52.06 | 53.00 | 51.24 | 53.00 | 2,437,425 | +1.10(+2.13%) |
May 12, 2008 | 52.36 | 52.36 | 51.18 | 51.90 | 2,281,529 | -0.42(-0.80%) |
May 09, 2008 | 52.21 | 52.54 | 51.71 | 52.32 | 1,841,694 | -0.12(-0.24%) |
May 08, 2008 | 51.14 | 52.52 | 50.34 | 52.44 | 2,976,051 | +1.86(+3.68%) |
May 07, 2008 | 50.91 | 51.99 | 49.62 | 50.58 | 4,072,966 | +1.99(+4.10%) |
May 06, 2008 | 47.43 | 49.35 | 47.18 | 48.59 | 2,623,819 | +1.24(+2.62%) |
May 05, 2008 | 45.40 | 47.87 | 45.40 | 47.35 | 3,146,003 | +1.91(+4.19%) |
May 02, 2008 | 45.33 | 45.91 | 43.98 | 45.45 | 1,949,680 | +1.91(+4.39%) |