Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.52 | 25.70 | 23.89 | 24.15 | 9,127,859 | +0.36(+1.52%) |
Apr 29, 2009 | 22.46 | 24.19 | 22.46 | 23.79 | 4,414,497 | +1.59(+7.17%) |
Apr 28, 2009 | 22.03 | 22.59 | 21.87 | 22.20 | 2,602,885 | -0.44(-1.95%) |
Apr 27, 2009 | 23.03 | 23.77 | 22.45 | 22.64 | 5,719,381 | -1.07(-4.52%) |
Apr 24, 2009 | 22.47 | 24.12 | 22.19 | 23.71 | 5,084,834 | +1.34(+5.97%) |
Apr 23, 2009 | 21.32 | 22.48 | 20.83 | 22.37 | 6,248,302 | +1.20(+5.67%) |
Apr 22, 2009 | 19.66 | 21.58 | 19.45 | 21.17 | 5,071,379 | +1.25(+6.27%) |
Apr 21, 2009 | 19.16 | 20.00 | 18.72 | 19.92 | 4,981,395 | +0.58(+2.97%) |
Apr 20, 2009 | 20.87 | 20.87 | 19.18 | 19.35 | 4,159,820 | -1.81(-8.56%) |
Apr 17, 2009 | 21.40 | 21.64 | 20.73 | 21.16 | 2,920,694 | -0.18(-0.83%) |
Apr 16, 2009 | 20.73 | 21.56 | 20.22 | 21.34 | 3,512,143 | +0.99(+4.85%) |
Apr 15, 2009 | 20.40 | 20.66 | 19.92 | 20.35 | 2,934,118 | -0.11(-0.56%) |
Apr 14, 2009 | 21.28 | 21.28 | 20.08 | 20.46 | 3,521,759 | -0.96(-4.48%) |
Apr 13, 2009 | 21.07 | 21.54 | 20.19 | 21.42 | 3,240,042 | +0.10(+0.47%) |
Apr 09, 2009 | 19.63 | 21.35 | 19.63 | 21.32 | 5,062,321 | +2.37(+12.48%) |
Apr 08, 2009 | 19.42 | 19.66 | 18.50 | 18.96 | 4,168,288 | -0.30(-1.55%) |
Apr 07, 2009 | 20.59 | 20.59 | 19.19 | 19.26 | 4,584,468 | -1.62(-7.76%) |
Apr 06, 2009 | 20.85 | 20.95 | 20.30 | 20.88 | 5,112,422 | -0.22(-1.04%) |
Apr 03, 2009 | 20.61 | 21.50 | 20.56 | 21.10 | 6,005,651 | +0.55(+2.70%) |
Apr 02, 2009 | 19.28 | 21.15 | 19.19 | 20.54 | 7,033,407 | +1.83(+9.75%) |
Apr 01, 2009 | 17.75 | 18.82 | 17.50 | 18.72 | 3,877,235 | +0.64(+3.54%) |
Mar 31, 2009 | 17.71 | 18.43 | 17.42 | 18.08 | 4,292,257 | +0.65(+3.75%) |
Mar 30, 2009 | 17.94 | 18.08 | 17.04 | 17.42 | 3,305,431 | -1.70(-8.91%) |
Mar 26, 2009 | 18.74 | 19.18 | 18.46 | 19.13 | 5,099,534 | +0.77(+4.18%) |
Mar 25, 2009 | 18.72 | 19.53 | 17.57 | 18.36 | 4,698,972 | -0.36(-1.90%) |
Mar 24, 2009 | 18.96 | 19.16 | 18.26 | 18.72 | 5,031,773 | -0.66(-3.41%) |
Mar 23, 2009 | 18.27 | 19.39 | 18.26 | 19.38 | 6,290,990 | +2.70(+16.18%) |
Mar 20, 2009 | 17.27 | 17.51 | 16.36 | 16.68 | 4,574,286 | -0.55(-3.18%) |
Mar 19, 2009 | 17.57 | 17.98 | 17.19 | 17.22 | 4,273,835 | -0.16(-0.92%) |
Mar 18, 2009 | 16.04 | 17.75 | 15.91 | 17.39 | 5,534,173 | +0.85(+5.14%) |
Mar 17, 2009 | 15.98 | 16.54 | 15.19 | 16.54 | 4,387,017 | +0.55(+3.42%) |
Mar 16, 2009 | 16.19 | 16.47 | 15.68 | 15.99 | 5,658,776 | -0.01(-0.04%) |
Mar 13, 2009 | 16.37 | 16.67 | 15.46 | 16.00 | 0 | -0.27(-1.66%) |
Mar 12, 2009 | 15.73 | 16.37 | 15.07 | 16.27 | 4,198,899 | +0.45(+2.88%) |
Mar 11, 2009 | 15.32 | 16.12 | 15.14 | 15.81 | 4,692,836 | +0.63(+4.16%) |
Mar 10, 2009 | 14.32 | 15.33 | 14.17 | 15.18 | 4,550,297 | +1.25(+8.97%) |
Mar 09, 2009 | 13.47 | 14.31 | 13.37 | 13.93 | 4,780,799 | +0.19(+1.40%) |
Mar 06, 2009 | 14.03 | 14.40 | 13.25 | 13.74 | 0 | -0.10(-0.72%) |
Mar 05, 2009 | 15.01 | 15.01 | 13.55 | 13.84 | 6,884,316 | -1.75(-11.21%) |
Mar 04, 2009 | 14.70 | 15.90 | 14.57 | 15.58 | 9,214,256 | +2.51(+19.24%) |
Mar 02, 2009 | 14.32 | 14.56 | 13.03 | 13.07 | 6,674,992 | -1.70(-11.54%) |
Feb 27, 2009 | 14.30 | 15.16 | 14.10 | 14.77 | 0 | +0.12(+0.82%) |
Feb 26, 2009 | 14.94 | 15.01 | 14.51 | 14.65 | 7,223,464 | +0.09(+0.58%) |
Feb 25, 2009 | 14.79 | 15.51 | 14.44 | 14.57 | 7,558,978 | -1.02(-6.56%) |
Feb 24, 2009 | 14.55 | 15.78 | 14.44 | 15.59 | 5,030,034 | +1.10(+7.60%) |
Feb 23, 2009 | 15.47 | 15.59 | 14.43 | 14.49 | 6,604,653 | -0.67(-4.41%) |
Feb 20, 2009 | 14.80 | 15.42 | 14.53 | 15.16 | 5,899,157 | +0.00(+0.00%) |
Feb 19, 2009 | 16.06 | 16.37 | 15.07 | 15.16 | 4,826,801 | -0.63(-4.00%) |
Feb 18, 2009 | 15.91 | 16.28 | 15.26 | 15.79 | 6,920,587 | +0.04(+0.27%) |
Feb 17, 2009 | 16.38 | 16.68 | 15.42 | 15.75 | 6,647,719 | -1.74(-9.95%) |
Feb 13, 2009 | 17.67 | 18.07 | 17.44 | 17.49 | 4,452,322 | -0.21(-1.20%) |
Feb 12, 2009 | 17.94 | 18.27 | 16.83 | 17.70 | 6,839,593 | -0.69(-3.75%) |
Feb 11, 2009 | 18.35 | 18.81 | 17.96 | 18.39 | 3,524,123 | +0.24(+1.33%) |
Feb 10, 2009 | 19.26 | 19.88 | 17.96 | 18.15 | 5,904,981 | -1.35(-6.92%) |
Feb 09, 2009 | 20.08 | 20.31 | 19.24 | 19.50 | 5,274,351 | -0.57(-2.83%) |
Feb 06, 2009 | 19.26 | 20.53 | 18.90 | 20.07 | 5,031,028 | +1.26(+6.68%) |
Feb 05, 2009 | 17.87 | 19.28 | 17.71 | 18.81 | 5,338,967 | +0.68(+3.76%) |
Feb 04, 2009 | 18.10 | 18.54 | 17.17 | 18.13 | 4,913,738 | +0.73(+4.21%) |
Feb 03, 2009 | 17.26 | 18.26 | 17.13 | 17.39 | 8,611,192 | +0.13(+0.78%) |
Feb 02, 2009 | 16.72 | 17.46 | 16.19 | 17.26 | 8,350,513 | +0.23(+1.33%) |
Jan 30, 2009 | 18.18 | 18.28 | 16.84 | 17.03 | 0 | -0.84(-4.69%) |
Jan 29, 2009 | 18.52 | 18.65 | 17.74 | 17.87 | 4,234,264 | -0.97(-5.16%) |
Jan 28, 2009 | 18.67 | 19.08 | 17.77 | 18.84 | 5,832,949 | +1.31(+7.45%) |
Jan 27, 2009 | 17.75 | 18.38 | 17.33 | 17.54 | 4,890,666 | +0.01(+0.08%) |
Jan 26, 2009 | 17.45 | 18.78 | 17.20 | 17.52 | 4,452,386 | -0.63(-3.48%) |
Jan 23, 2009 | 17.31 | 18.84 | 17.05 | 18.16 | 3,220,644 | +0.15(+0.83%) |
Jan 22, 2009 | 18.11 | 18.43 | 17.62 | 18.01 | 4,926,208 | -0.56(-3.02%) |
Jan 21, 2009 | 17.40 | 18.65 | 17.08 | 18.57 | 4,838,666 | +1.48(+8.69%) |
Jan 20, 2009 | 18.60 | 18.60 | 16.92 | 17.08 | 4,301,750 | -1.61(-8.62%) |
Jan 16, 2009 | 18.80 | 19.04 | 17.74 | 18.69 | 4,855,479 | +0.16(+0.84%) |
Jan 15, 2009 | 17.28 | 18.60 | 16.80 | 18.54 | 5,276,043 | +1.12(+6.44%) |
Jan 14, 2009 | 18.18 | 18.34 | 17.05 | 17.42 | 5,773,756 | -1.35(-7.19%) |
Jan 13, 2009 | 18.53 | 19.13 | 17.99 | 18.77 | 4,832,202 | +0.17(+0.92%) |
Jan 12, 2009 | 20.09 | 20.23 | 18.32 | 18.60 | 5,019,439 | -1.53(-7.59%) |
Jan 09, 2009 | 21.01 | 21.16 | 19.55 | 20.12 | 5,557,491 | -0.89(-4.23%) |
Jan 08, 2009 | 19.67 | 21.19 | 19.27 | 21.01 | 7,195,842 | +1.16(+5.87%) |
Jan 07, 2009 | 21.69 | 21.73 | 19.70 | 19.85 | 7,109,459 | -2.61(-11.61%) |
Jan 06, 2009 | 21.20 | 22.57 | 20.82 | 22.45 | 7,630,512 | +1.13(+5.30%) |
Jan 05, 2009 | 20.53 | 21.44 | 20.39 | 21.32 | 6,244,522 | +0.55(+2.67%) |
Jan 02, 2009 | 19.05 | 20.86 | 18.74 | 20.77 | 0 | +1.78(+9.39%) |
Jan 01, 2009 | 18.17 | 19.23 | 18.17 | 18.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.17 | 19.23 | 18.17 | 18.99 | 3,123,176 | +0.85(+4.70%) |
Dec 30, 2008 | 17.39 | 18.15 | 17.38 | 18.13 | 2,861,928 | +0.89(+5.19%) |
Dec 29, 2008 | 17.75 | 17.76 | 16.70 | 17.24 | 2,383,930 | -0.60(-3.38%) |
Dec 26, 2008 | 17.81 | 18.01 | 17.43 | 17.84 | 1,301,780 | +0.09(+0.52%) |
Dec 24, 2008 | 17.71 | 17.81 | 17.25 | 17.75 | 883,534 | +0.11(+0.60%) |
Dec 23, 2008 | 17.71 | 18.25 | 17.39 | 17.64 | 3,258,732 | -0.01(-0.04%) |
Dec 22, 2008 | 18.79 | 18.90 | 17.25 | 17.65 | 3,863,955 | -1.18(-6.26%) |
Dec 19, 2008 | 18.28 | 19.14 | 17.90 | 18.83 | 6,223,670 | +0.82(+4.53%) |
Dec 18, 2008 | 19.09 | 19.09 | 17.79 | 18.01 | 5,843,640 | -0.49(-2.65%) |
Dec 17, 2008 | 17.66 | 18.72 | 17.53 | 18.50 | 4,337,057 | +0.47(+2.60%) |
Dec 16, 2008 | 17.14 | 18.17 | 16.69 | 18.03 | 6,937,771 | +0.97(+5.66%) |
Dec 15, 2008 | 17.91 | 18.25 | 16.69 | 17.07 | 4,117,971 | -0.60(-3.38%) |
Dec 12, 2008 | 16.71 | 17.93 | 16.34 | 17.66 | 0 | -0.04(-0.20%) |
Dec 11, 2008 | 18.02 | 18.99 | 17.49 | 17.70 | 8,300,806 | -1.36(-7.12%) |
Dec 10, 2008 | 19.33 | 19.53 | 18.54 | 19.06 | 5,115,502 | -0.03(-0.15%) |
Dec 09, 2008 | 17.42 | 19.83 | 17.42 | 19.09 | 7,454,762 | +1.19(+6.67%) |
Dec 08, 2008 | 17.08 | 18.38 | 17.00 | 17.89 | 5,870,238 | +1.42(+8.62%) |
Dec 05, 2008 | 15.65 | 16.55 | 14.92 | 16.47 | 4,587,437 | +0.48(+3.02%) |
Dec 04, 2008 | 17.08 | 17.30 | 15.58 | 15.99 | 5,556,155 | -1.46(-8.38%) |
Dec 03, 2008 | 16.74 | 17.64 | 15.88 | 17.45 | 6,713,575 | +0.80(+4.82%) |
Dec 02, 2008 | 16.56 | 16.80 | 15.91 | 16.65 | 5,047,180 | +0.66(+4.13%) |
Dec 01, 2008 | 17.44 | 17.76 | 15.98 | 15.99 | 6,687,192 | -2.18(-12.00%) |
Nov 28, 2008 | 17.27 | 18.40 | 17.05 | 18.17 | 1,988,938 | +0.72(+4.15%) |
Nov 26, 2008 | 15.28 | 17.90 | 15.28 | 17.44 | 6,255,837 | +0.67(+3.98%) |
Nov 25, 2008 | 15.99 | 17.12 | 15.96 | 16.78 | 6,888,541 | +0.80(+5.02%) |
Nov 24, 2008 | 15.02 | 16.44 | 14.62 | 15.97 | 7,975,983 | +1.36(+9.28%) |
Nov 21, 2008 | 13.03 | 14.62 | 12.81 | 14.62 | 7,462,987 | +1.99(+15.75%) |
Nov 20, 2008 | 13.74 | 14.52 | 12.57 | 12.63 | 8,986,556 | -1.33(-9.52%) |
Nov 19, 2008 | 14.84 | 14.96 | 13.90 | 13.96 | 9,007,337 | -0.99(-6.65%) |
Nov 18, 2008 | 14.44 | 15.09 | 14.21 | 14.95 | 8,169,541 | +0.32(+2.18%) |
Nov 17, 2008 | 15.06 | 15.58 | 14.58 | 14.63 | 5,648,378 | -0.70(-4.59%) |
Nov 14, 2008 | 15.90 | 16.37 | 14.94 | 15.34 | 0 | -0.71(-4.43%) |
Nov 13, 2008 | 14.18 | 16.27 | 13.89 | 16.05 | 9,995,328 | +1.97(+14.03%) |
Nov 12, 2008 | 15.56 | 16.21 | 13.93 | 14.07 | 6,398,966 | -1.43(-9.21%) |
Nov 11, 2008 | 15.85 | 16.06 | 15.02 | 15.50 | 6,025,461 | -0.44(-2.76%) |
Nov 10, 2008 | 18.36 | 18.82 | 15.56 | 15.94 | 7,778,457 | -1.53(-8.74%) |
Nov 07, 2008 | 16.99 | 17.70 | 16.37 | 17.47 | 4,863,525 | +1.08(+6.59%) |
Nov 06, 2008 | 19.31 | 19.31 | 16.32 | 16.39 | 8,614,089 | -2.66(-13.95%) |
Nov 05, 2008 | 20.27 | 20.96 | 18.84 | 19.04 | 5,277,765 | -1.46(-7.14%) |
Nov 04, 2008 | 19.71 | 20.88 | 19.18 | 20.51 | 6,704,760 | +1.73(+9.23%) |
Nov 03, 2008 | 19.17 | 19.59 | 18.26 | 18.77 | 7,640,085 | +0.20(+1.07%) |
Oct 31, 2008 | 21.32 | 21.69 | 18.36 | 18.57 | 15,704,703 | -3.93(-17.46%) |
Oct 30, 2008 | 23.56 | 23.87 | 21.71 | 22.50 | 5,290,490 | +0.38(+1.73%) |
Oct 29, 2008 | 21.59 | 23.79 | 20.93 | 22.12 | 6,306,404 | +0.48(+2.23%) |
Oct 28, 2008 | 19.64 | 21.83 | 18.47 | 21.64 | 5,666,699 | +2.64(+13.87%) |
Oct 27, 2008 | 18.74 | 20.64 | 18.31 | 19.00 | 5,456,866 | -0.14(-0.74%) |
Oct 24, 2008 | 17.89 | 19.76 | 17.89 | 19.14 | 6,785,703 | -1.28(-6.26%) |
Oct 23, 2008 | 21.83 | 22.19 | 19.24 | 20.42 | 7,272,913 | -1.21(-5.58%) |
Oct 22, 2008 | 22.27 | 23.32 | 20.63 | 21.63 | 7,943,411 | -1.53(-6.62%) |
Oct 21, 2008 | 23.98 | 24.13 | 22.42 | 23.16 | 8,386,198 | -1.34(-5.48%) |
Oct 20, 2008 | 23.25 | 24.77 | 22.94 | 24.51 | 4,266,542 | +1.63(+7.11%) |
Oct 17, 2008 | 22.74 | 24.14 | 21.31 | 22.88 | 6,843,659 | -0.35(-1.50%) |
Oct 16, 2008 | 22.01 | 23.31 | 19.84 | 23.23 | 7,823,146 | +1.87(+8.75%) |
Oct 15, 2008 | 24.51 | 24.72 | 21.27 | 21.36 | 6,138,908 | -3.50(-14.09%) |
Oct 14, 2008 | 29.78 | 30.83 | 23.65 | 24.86 | 7,599,449 | -2.88(-10.37%) |
Oct 13, 2008 | 24.10 | 27.74 | 23.75 | 27.74 | 6,567,620 | +5.01(+22.07%) |
Oct 10, 2008 | 21.56 | 24.21 | 20.26 | 22.72 | 10,146,233 | -0.47(-2.02%) |
Oct 09, 2008 | 25.98 | 26.59 | 23.14 | 23.19 | 6,627,103 | -1.92(-7.64%) |
Oct 08, 2008 | 23.58 | 27.16 | 23.51 | 25.11 | 9,414,220 | +0.29(+1.17%) |
Oct 07, 2008 | 26.00 | 27.57 | 24.75 | 24.82 | 8,139,709 | -0.81(-3.16%) |
Oct 06, 2008 | 24.39 | 25.97 | 23.22 | 25.63 | 7,751,084 | -0.72(-2.72%) |
Oct 03, 2008 | 27.00 | 28.45 | 26.11 | 26.34 | 0 | -0.75(-2.75%) |
Oct 02, 2008 | 29.64 | 29.65 | 27.09 | 27.09 | 8,409,870 | -3.29(-10.83%) |
Oct 01, 2008 | 31.25 | 32.41 | 29.97 | 30.38 | 7,382,380 | -0.67(-2.17%) |
Sep 30, 2008 | 30.24 | 31.37 | 28.46 | 31.05 | 10,810,774 | +1.44(+4.87%) |
Sep 29, 2008 | 31.99 | 31.99 | 28.45 | 29.61 | 13,911,108 | -3.08(-9.43%) |
Sep 26, 2008 | 33.38 | 33.85 | 31.29 | 32.69 | 0 | -1.86(-5.39%) |
Sep 25, 2008 | 37.86 | 37.99 | 33.80 | 34.56 | 9,229,058 | -3.15(-8.36%) |
Sep 24, 2008 | 41.15 | 41.72 | 37.10 | 37.71 | 4,915,555 | -3.23(-7.89%) |
Sep 23, 2008 | 40.40 | 42.38 | 40.09 | 40.94 | 4,218,741 | -0.08(-0.19%) |
Sep 22, 2008 | 41.20 | 43.20 | 40.25 | 41.02 | 5,474,918 | -0.66(-1.58%) |
Sep 19, 2008 | 40.90 | 42.90 | 39.73 | 41.68 | 0 | +2.51(+6.40%) |
Sep 18, 2008 | 38.37 | 39.24 | 34.72 | 39.17 | 5,778,710 | +1.22(+3.22%) |
Sep 17, 2008 | 40.37 | 40.37 | 37.72 | 37.95 | 4,668,418 | -2.79(-6.85%) |
Sep 16, 2008 | 37.64 | 41.27 | 36.77 | 40.74 | 6,263,728 | +2.22(+5.75%) |
Sep 15, 2008 | 39.90 | 41.52 | 37.70 | 38.53 | 5,806,757 | -2.99(-7.20%) |
Sep 12, 2008 | 41.15 | 42.06 | 40.25 | 41.52 | 2,892,371 | +0.28(+0.69%) |
Sep 11, 2008 | 39.67 | 41.23 | 38.69 | 41.23 | 3,963,762 | +1.00(+2.49%) |
Sep 10, 2008 | 38.55 | 40.62 | 38.55 | 40.23 | 6,010,228 | +2.24(+5.89%) |
Sep 09, 2008 | 42.58 | 43.12 | 37.94 | 37.99 | 5,231,104 | -4.79(-11.19%) |
Sep 08, 2008 | 44.73 | 45.03 | 41.94 | 42.78 | 4,258,008 | +0.55(+1.29%) |
Sep 05, 2008 | 40.76 | 42.39 | 40.32 | 42.23 | 0 | +0.97(+2.34%) |
Sep 04, 2008 | 43.09 | 43.09 | 41.01 | 41.27 | 5,072,444 | -2.57(-5.87%) |
Sep 03, 2008 | 45.15 | 45.62 | 43.34 | 43.84 | 4,227,564 | -1.34(-2.97%) |
Sep 02, 2008 | 47.44 | 48.12 | 44.64 | 45.18 | 3,789,869 | -1.10(-2.38%) |
Aug 29, 2008 | 47.53 | 47.59 | 46.23 | 46.28 | 0 | -1.57(-3.28%) |
Aug 28, 2008 | 46.18 | 48.21 | 46.18 | 47.85 | 2,651,990 | +1.88(+4.08%) |
Aug 27, 2008 | 46.03 | 46.27 | 44.98 | 45.98 | 3,073,220 | +0.11(+0.23%) |
Aug 26, 2008 | 46.89 | 47.27 | 45.06 | 45.87 | 4,296,099 | -0.97(-2.08%) |
Aug 25, 2008 | 47.40 | 48.05 | 46.74 | 46.84 | 2,655,378 | -0.38(-0.81%) |
Aug 22, 2008 | 46.83 | 47.50 | 46.17 | 47.23 | 0 | +0.74(+1.59%) |
Aug 21, 2008 | 47.28 | 47.37 | 45.96 | 46.49 | 2,445,299 | -1.46(-3.05%) |
Aug 20, 2008 | 47.31 | 48.02 | 46.36 | 47.95 | 3,386,199 | +0.63(+1.34%) |
Aug 19, 2008 | 48.48 | 48.83 | 46.84 | 47.32 | 3,219,669 | -1.54(-3.15%) |
Aug 18, 2008 | 49.72 | 50.43 | 48.47 | 48.86 | 1,976,383 | -0.86(-1.73%) |
Aug 15, 2008 | 49.98 | 50.51 | 49.37 | 49.72 | 0 | -0.70(-1.39%) |
Aug 14, 2008 | 50.05 | 51.08 | 49.23 | 50.42 | 2,605,045 | +0.10(+0.20%) |
Aug 13, 2008 | 49.72 | 50.81 | 48.90 | 50.32 | 3,344,865 | +0.24(+0.48%) |
Aug 12, 2008 | 51.83 | 52.17 | 49.81 | 50.08 | 3,571,919 | -1.92(-3.70%) |
Aug 11, 2008 | 49.56 | 52.56 | 48.62 | 52.01 | 3,834,566 | +2.45(+4.94%) |
Aug 08, 2008 | 48.20 | 50.42 | 47.45 | 49.56 | 3,433,346 | +0.87(+1.78%) |
Aug 07, 2008 | 49.20 | 49.61 | 48.49 | 48.69 | 3,592,611 | -1.20(-2.41%) |
Aug 06, 2008 | 47.84 | 50.15 | 46.85 | 49.89 | 3,960,876 | +1.83(+3.81%) |
Aug 05, 2008 | 47.58 | 48.56 | 47.45 | 48.06 | 3,086,523 | +1.06(+2.25%) |
Aug 04, 2008 | 47.69 | 47.82 | 46.19 | 47.00 | 3,916,998 | -1.04(-2.17%) |
Aug 01, 2008 | 47.73 | 48.52 | 46.71 | 48.04 | 4,371,707 | +0.92(+1.96%) |
Jul 31, 2008 | 49.65 | 49.65 | 46.92 | 47.12 | 6,900,706 | -2.95(-5.90%) |
Jul 30, 2008 | 50.98 | 53.97 | 49.63 | 50.08 | 10,922,872 | +3.18(+6.79%) |
Jul 29, 2008 | 46.89 | 47.18 | 44.51 | 46.89 | 4,845,803 | +1.14(+2.50%) |
Jul 28, 2008 | 47.37 | 47.94 | 45.52 | 45.75 | 4,079,120 | -1.15(-2.45%) |
Jul 25, 2008 | 47.23 | 47.28 | 46.17 | 46.90 | 2,840,537 | +0.47(+1.01%) |
Jul 24, 2008 | 49.54 | 49.54 | 46.29 | 46.43 | 4,850,581 | -3.10(-6.27%) |
Jul 23, 2008 | 49.86 | 51.49 | 49.36 | 49.54 | 5,171,133 | -0.22(-0.44%) |
Jul 22, 2008 | 48.73 | 50.05 | 48.51 | 49.76 | 4,733,876 | +0.53(+1.07%) |
Jul 21, 2008 | 47.24 | 49.32 | 47.24 | 49.23 | 4,056,307 | +2.12(+4.51%) |
Jul 18, 2008 | 47.77 | 48.63 | 46.50 | 47.11 | 2,647,311 | -0.71(-1.49%) |
Jul 17, 2008 | 46.81 | 48.37 | 46.39 | 47.82 | 3,990,992 | +1.63(+3.54%) |
Jul 16, 2008 | 45.09 | 48.05 | 44.71 | 46.18 | 6,820,724 | +1.10(+2.44%) |
Jul 15, 2008 | 46.64 | 46.67 | 43.78 | 45.08 | 7,992,810 | -2.73(-5.72%) |
Jul 14, 2008 | 47.51 | 48.07 | 46.84 | 47.82 | 4,055,133 | +0.97(+2.08%) |
Jul 11, 2008 | 46.32 | 48.26 | 45.30 | 46.84 | 4,239,794 | -0.11(-0.23%) |
Jul 10, 2008 | 46.17 | 47.65 | 45.10 | 46.95 | 4,205,157 | +0.69(+1.49%) |
Jul 09, 2008 | 47.31 | 47.58 | 46.18 | 46.26 | 4,890,513 | -0.43(-0.91%) |
Jul 08, 2008 | 45.71 | 46.84 | 44.73 | 46.69 | 7,612,554 | +1.19(+2.62%) |
Jul 07, 2008 | 43.86 | 45.94 | 43.69 | 45.49 | 7,178,757 | +1.66(+3.78%) |
Jul 04, 2008 | 43.36 | 44.43 | 43.36 | 43.84 | 3,484,071 | +0.00(+0.00%) |
Jul 03, 2008 | 43.36 | 44.43 | 43.36 | 43.84 | 3,484,071 | -0.04(-0.08%) |
Jul 02, 2008 | 46.44 | 47.65 | 43.75 | 43.87 | 5,871,250 | -2.36(-5.10%) |
Jul 01, 2008 | 45.93 | 46.96 | 44.34 | 46.23 | 6,628,946 | -0.31(-0.66%) |
Jun 30, 2008 | 45.69 | 47.28 | 44.72 | 46.54 | 4,571,821 | +0.84(+1.83%) |
Jun 27, 2008 | 47.19 | 47.19 | 45.30 | 45.70 | 6,277,134 | -1.68(-3.54%) |
Jun 26, 2008 | 51.06 | 51.06 | 47.21 | 47.38 | 7,267,722 | -4.17(-8.09%) |
Jun 25, 2008 | 50.43 | 52.11 | 50.03 | 51.55 | 3,776,064 | +1.22(+2.43%) |
Jun 24, 2008 | 52.07 | 52.24 | 49.88 | 50.32 | 4,159,608 | -1.94(-3.71%) |
Jun 23, 2008 | 52.04 | 53.25 | 51.39 | 52.26 | 5,927,865 | +2.07(+4.13%) |
Jun 20, 2008 | 51.47 | 51.48 | 49.78 | 50.19 | 3,782,929 | -1.21(-2.36%) |
Jun 19, 2008 | 51.14 | 51.85 | 50.24 | 51.40 | 2,275,167 | +0.36(+0.70%) |
Jun 18, 2008 | 51.40 | 51.82 | 50.05 | 51.05 | 2,944,496 | -0.84(-1.62%) |
Jun 17, 2008 | 53.10 | 53.20 | 51.55 | 51.89 | 3,141,882 | -0.58(-1.11%) |
Jun 16, 2008 | 51.46 | 53.34 | 51.43 | 52.47 | 5,118,402 | +1.05(+2.04%) |
Jun 13, 2008 | 49.91 | 52.72 | 49.91 | 51.42 | 7,685,104 | +2.14(+4.34%) |
Jun 12, 2008 | 47.79 | 51.77 | 47.79 | 49.28 | 10,631,365 | +4.44(+9.90%) |
Jun 11, 2008 | 46.52 | 46.52 | 44.44 | 44.84 | 3,608,235 | -1.68(-3.62%) |
Jun 10, 2008 | 46.76 | 47.39 | 45.84 | 46.52 | 2,833,945 | -0.06(-0.14%) |
Jun 09, 2008 | 48.14 | 48.41 | 45.53 | 46.59 | 5,599,663 | -1.06(-2.22%) |
Jun 06, 2008 | 49.30 | 49.37 | 47.52 | 47.65 | 4,252,456 | -2.06(-4.14%) |
Jun 05, 2008 | 50.13 | 50.42 | 48.82 | 49.71 | 2,635,524 | -0.22(-0.44%) |
Jun 04, 2008 | 49.88 | 50.76 | 49.19 | 49.93 | 2,393,753 | -0.20(-0.40%) |
Jun 03, 2008 | 50.40 | 50.85 | 49.29 | 50.13 | 4,263,892 | -0.13(-0.27%) |
Jun 02, 2008 | 49.53 | 50.66 | 48.95 | 50.26 | 2,994,712 | +0.24(+0.48%) |
May 30, 2008 | 49.67 | 50.50 | 48.99 | 50.02 | 2,917,435 | +0.40(+0.82%) |
May 29, 2008 | 50.38 | 50.38 | 48.95 | 49.61 | 2,277,196 | -0.75(-1.48%) |
May 28, 2008 | 48.35 | 50.51 | 48.25 | 50.36 | 3,754,225 | +2.38(+4.96%) |
May 27, 2008 | 48.13 | 48.14 | 46.87 | 47.98 | 3,577,782 | -0.22(-0.46%) |
May 26, 2008 | 49.02 | 49.25 | 47.14 | 48.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.02 | 49.25 | 47.14 | 48.20 | 3,268,502 | -1.06(-2.15%) |
May 22, 2008 | 48.73 | 49.91 | 47.94 | 49.26 | 2,709,104 | +0.05(+0.10%) |
May 21, 2008 | 49.86 | 51.14 | 49.03 | 49.21 | 4,944,291 | -0.37(-0.74%) |
May 20, 2008 | 50.21 | 50.32 | 49.19 | 49.58 | 5,499,856 | -0.66(-1.31%) |
May 19, 2008 | 52.23 | 52.23 | 50.04 | 50.24 | 4,887,066 | -1.72(-3.31%) |
May 16, 2008 | 52.23 | 52.55 | 50.73 | 51.96 | 4,476,294 | -0.09(-0.16%) |
May 15, 2008 | 51.15 | 52.19 | 49.94 | 52.04 | 3,132,464 | +0.92(+1.79%) |
May 14, 2008 | 50.21 | 52.14 | 49.64 | 51.13 | 5,528,548 | +0.91(+1.81%) |
May 13, 2008 | 48.29 | 50.52 | 48.04 | 50.22 | 5,298,590 | +1.91(+3.96%) |
May 12, 2008 | 47.61 | 48.48 | 47.04 | 48.31 | 4,884,598 | +0.73(+1.54%) |
May 09, 2008 | 47.77 | 47.96 | 47.06 | 47.58 | 3,221,969 | -0.81(-1.67%) |
May 08, 2008 | 48.43 | 48.92 | 47.82 | 48.38 | 3,929,016 | +0.04(+0.09%) |
May 07, 2008 | 49.53 | 50.08 | 48.03 | 48.34 | 6,135,091 | -0.97(-1.97%) |
May 06, 2008 | 48.17 | 49.93 | 47.72 | 49.32 | 7,178,749 | +1.14(+2.37%) |
May 05, 2008 | 47.06 | 48.27 | 46.91 | 48.17 | 5,296,712 | +0.49(+1.03%) |
May 02, 2008 | 47.23 | 47.77 | 46.52 | 47.68 | 6,201,773 | +1.02(+2.18%) |