Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.478 | 11.11 | 9.273 | 10.20 | 64,675,624 | +1.62(+18.81%) |
Feb 26, 2009 | 7.221 | 9.360 | 6.706 | 8.588 | 46,253,736 | +1.30(+17.77%) |
Feb 25, 2009 | 6.206 | 7.448 | 6.058 | 7.292 | 35,154,440 | +1.14(+18.53%) |
Feb 24, 2009 | 6.074 | 6.581 | 5.863 | 6.152 | 32,344,362 | -0.47(-7.05%) |
Feb 23, 2009 | 6.534 | 7.080 | 6.308 | 6.618 | 30,064,646 | +1.39(+26.53%) |
Feb 20, 2009 | 6.097 | 6.214 | 5.223 | 5.231 | 19,734,608 | -0.59(-10.19%) |
Feb 19, 2009 | 5.715 | 6.089 | 5.363 | 5.824 | 22,695,324 | +0.27(+4.92%) |
Feb 18, 2009 | 6.269 | 6.355 | 5.402 | 5.551 | 29,163,582 | -0.42(-7.05%) |
Feb 17, 2009 | 6.744 | 6.837 | 5.812 | 5.972 | 27,108,380 | -1.25(-17.31%) |
Feb 13, 2009 | 7.713 | 7.799 | 6.706 | 7.221 | 31,784,342 | -0.65(-8.23%) |
Feb 12, 2009 | 7.549 | 8.260 | 7.260 | 7.869 | 32,604,900 | +0.80(+11.26%) |
Feb 11, 2009 | 10.04 | 10.15 | 6.854 | 7.073 | 48,966,976 | -0.54(-7.05%) |
Feb 10, 2009 | 10.80 | 10.92 | 7.374 | 7.609 | 45,515,760 | -2.84(-27.17%) |
Feb 09, 2009 | 10.42 | 11.46 | 9.927 | 10.45 | 18,219,998 | +2.34(+28.81%) |
Feb 06, 2009 | 7.737 | 8.525 | 7.237 | 8.111 | 25,170,444 | +0.33(+4.21%) |
Feb 05, 2009 | 7.979 | 8.627 | 7.627 | 7.783 | 20,490,990 | -0.04(-0.50%) |
Feb 04, 2009 | 9.493 | 9.501 | 6.901 | 7.823 | 37,925,452 | -1.51(-16.15%) |
Feb 03, 2009 | 9.540 | 9.688 | 8.970 | 9.329 | 11,068,806 | -0.71(-7.05%) |
Feb 02, 2009 | 10.26 | 10.42 | 9.650 | 10.04 | 10,288,623 | -0.39(-3.70%) |
Jan 30, 2009 | 11.09 | 11.39 | 10.35 | 10.42 | 13,721,589 | -1.41(-11.88%) |
Jan 29, 2009 | 11.79 | 11.97 | 11.19 | 11.83 | 18,924,556 | +1.64(+16.09%) |
Jan 28, 2009 | 10.76 | 10.99 | 10.13 | 10.19 | 13,706,987 | -0.35(-3.33%) |
Jan 27, 2009 | 11.57 | 12.36 | 10.32 | 10.54 | 18,853,080 | -0.80(-7.05%) |
Jan 26, 2009 | 12.45 | 13.30 | 11.10 | 11.34 | 17,524,308 | +0.76(+7.19%) |
Jan 23, 2009 | 11.11 | 11.80 | 10.40 | 10.58 | 21,657,140 | -1.30(-10.91%) |
Jan 22, 2009 | 12.80 | 13.00 | 11.49 | 11.87 | 25,631,574 | +0.11(+0.93%) |
Jan 21, 2009 | 14.05 | 15.00 | 11.68 | 11.77 | 21,811,492 | -0.89(-7.05%) |
Jan 20, 2009 | 15.12 | 16.14 | 12.56 | 12.66 | 20,274,208 | -3.65(-22.39%) |
Jan 16, 2009 | 17.75 | 17.96 | 15.63 | 16.31 | 14,265,211 | -1.74(-9.65%) |
Jan 15, 2009 | 18.12 | 18.66 | 17.62 | 18.05 | 7,025,969 | -0.74(-3.95%) |
Jan 14, 2009 | 18.30 | 19.24 | 17.96 | 18.79 | 7,506,826 | +0.31(+1.69%) |
Jan 13, 2009 | 19.70 | 19.99 | 18.25 | 18.48 | 8,916,093 | -1.40(-7.05%) |
Jan 12, 2009 | 21.20 | 21.51 | 19.64 | 19.88 | 8,287,552 | -1.32(-6.24%) |
Jan 09, 2009 | 21.08 | 21.46 | 20.76 | 21.20 | 5,645,394 | +0.37(+1.80%) |
Jan 08, 2009 | 21.59 | 22.18 | 20.76 | 20.83 | 5,123,804 | -1.26(-5.72%) |
Jan 07, 2009 | 21.98 | 22.22 | 21.47 | 22.09 | 6,520,390 | +0.33(+1.51%) |
Jan 06, 2009 | 23.01 | 23.01 | 21.60 | 21.77 | 7,139,331 | -1.65(-7.05%) |
Jan 05, 2009 | 24.75 | 24.76 | 23.24 | 23.42 | 6,636,038 | -1.71(-6.82%) |
Jan 02, 2009 | 25.15 | 25.35 | 24.43 | 25.13 | 0 | +2.07(+8.97%) |
Jan 01, 2009 | 22.35 | 23.26 | 22.21 | 23.06 | 4,076,781 | +0.53(+2.36%) |
Dec 31, 2008 | 21.63 | 22.59 | 21.63 | 22.53 | 2,405,821 | +0.85(+3.93%) |
Dec 30, 2008 | 21.66 | 21.77 | 21.00 | 21.68 | 2,713,754 | -1.64(-7.05%) |
Dec 29, 2008 | 23.31 | 23.42 | 22.59 | 23.32 | 2,522,433 | +0.08(+0.33%) |
Dec 26, 2008 | 23.59 | 23.59 | 23.03 | 23.25 | 1,505,162 | +1.54(+7.08%) |
Dec 25, 2008 | 21.34 | 21.71 | 21.02 | 21.71 | 967,093 | +0.47(+2.21%) |
Dec 24, 2008 | 22.25 | 22.66 | 20.98 | 21.24 | 3,582,218 | -0.88(-3.99%) |
Dec 23, 2008 | 22.65 | 22.86 | 21.90 | 22.12 | 4,766,299 | -1.68(-7.05%) |
Dec 22, 2008 | 24.37 | 24.59 | 23.56 | 23.80 | 4,430,324 | +1.14(+5.03%) |
Dec 19, 2008 | 23.15 | 23.50 | 22.42 | 22.66 | 5,849,957 | -0.27(-1.16%) |
Dec 18, 2008 | 23.09 | 23.61 | 22.59 | 22.93 | 4,638,591 | -0.49(-2.10%) |
Dec 17, 2008 | 21.38 | 23.67 | 21.38 | 23.42 | 7,750,200 | +2.43(+11.57%) |
Dec 16, 2008 | 22.07 | 22.16 | 20.42 | 20.99 | 5,023,251 | -1.59(-7.05%) |
Dec 15, 2008 | 23.74 | 23.84 | 21.97 | 22.58 | 4,669,117 | +1.36(+6.40%) |
Dec 12, 2008 | 21.58 | 22.09 | 21.08 | 21.23 | 8,486,986 | -0.93(-4.19%) |
Dec 11, 2008 | 23.08 | 23.56 | 21.08 | 22.16 | 9,338,797 | -1.30(-5.53%) |
Dec 10, 2008 | 25.01 | 25.57 | 23.27 | 23.45 | 7,248,465 | -2.90(-11.02%) |
Dec 09, 2008 | 26.06 | 26.64 | 24.22 | 26.36 | 8,890,218 | -2.00(-7.05%) |
Dec 08, 2008 | 28.04 | 28.66 | 26.05 | 28.35 | 8,263,530 | +5.07(+21.76%) |
Dec 05, 2008 | 21.70 | 25.12 | 21.43 | 23.29 | 9,961,580 | +0.93(+4.16%) |
Dec 04, 2008 | 20.30 | 22.66 | 20.30 | 22.36 | 6,640,284 | +1.16(+5.45%) |
Dec 03, 2008 | 20.31 | 21.40 | 19.09 | 21.20 | 8,307,529 | +1.55(+7.91%) |
Dec 02, 2008 | 23.76 | 23.93 | 19.53 | 19.65 | 6,517,188 | -1.49(-7.05%) |
Dec 01, 2008 | 25.56 | 25.74 | 21.01 | 21.14 | 6,065,236 | -5.51(-20.67%) |
Nov 28, 2008 | 25.70 | 26.90 | 25.37 | 26.65 | 3,043,750 | +3.03(+12.81%) |
Nov 27, 2008 | 22.48 | 23.69 | 21.62 | 23.62 | 5,968,058 | +0.91(+4.02%) |
Nov 26, 2008 | 22.06 | 22.92 | 20.89 | 22.71 | 10,952,669 | +1.01(+4.66%) |
Nov 25, 2008 | 18.66 | 22.07 | 17.90 | 21.70 | 15,624,007 | -2.08(-8.74%) |
Nov 24, 2008 | 20.45 | 24.19 | 19.61 | 23.78 | 14,258,487 | +4.91(+26.05%) |
Nov 21, 2008 | 21.37 | 22.21 | 18.40 | 18.86 | 10,907,266 | -2.82(-13.01%) |
Nov 20, 2008 | 23.48 | 24.39 | 21.49 | 21.68 | 7,694,189 | -2.17(-9.09%) |
Nov 19, 2008 | 23.85 | 24.99 | 22.83 | 23.85 | 11,038,519 | -0.34(-1.39%) |
Nov 18, 2008 | 25.29 | 26.21 | 23.97 | 24.19 | 6,033,961 | -2.32(-8.74%) |
Nov 17, 2008 | 27.71 | 28.72 | 26.26 | 26.51 | 5,509,412 | -0.83(-3.05%) |
Nov 14, 2008 | 26.55 | 28.32 | 24.03 | 27.34 | 11,700,913 | +1.26(+4.85%) |
Nov 13, 2008 | 27.30 | 28.18 | 25.91 | 26.07 | 7,161,090 | -1.64(-5.92%) |
Nov 12, 2008 | 28.33 | 29.35 | 27.46 | 27.72 | 7,165,395 | -1.05(-3.65%) |
Nov 11, 2008 | 30.55 | 30.57 | 28.56 | 28.77 | 5,838,257 | -2.76(-8.74%) |
Nov 10, 2008 | 33.48 | 33.50 | 31.29 | 31.52 | 5,327,764 | +3.18(+11.21%) |
Nov 07, 2008 | 30.19 | 31.92 | 27.79 | 28.34 | 13,998,223 | -2.27(-7.41%) |
Nov 06, 2008 | 32.65 | 33.13 | 30.45 | 30.61 | 8,494,359 | -2.41(-7.29%) |
Nov 05, 2008 | 31.55 | 33.21 | 30.54 | 33.02 | 8,703,111 | +2.16(+7.00%) |
Nov 04, 2008 | 30.37 | 31.52 | 30.19 | 30.86 | 4,634,022 | -2.96(-8.74%) |
Nov 03, 2008 | 33.28 | 34.54 | 33.08 | 33.81 | 4,228,897 | +3.05(+9.91%) |
Oct 31, 2008 | 29.27 | 30.80 | 29.00 | 30.77 | 5,863,307 | +1.72(+5.91%) |
Oct 30, 2008 | 30.31 | 30.78 | 28.70 | 29.05 | 6,251,977 | -0.51(-1.71%) |
Oct 29, 2008 | 30.32 | 31.42 | 29.20 | 29.55 | 8,107,778 | -1.06(-3.46%) |
Oct 28, 2008 | 28.11 | 30.66 | 26.70 | 30.61 | 6,923,634 | +3.53(+13.02%) |
Oct 27, 2008 | 25.70 | 28.60 | 25.35 | 27.09 | 8,416,469 | +0.18(+0.65%) |
Oct 24, 2008 | 24.80 | 27.85 | 23.75 | 26.91 | 11,322,942 | -0.84(-3.01%) |
Oct 23, 2008 | 30.64 | 30.95 | 26.21 | 27.75 | 14,408,682 | -3.01(-9.79%) |
Oct 22, 2008 | 31.03 | 32.05 | 29.91 | 30.76 | 6,981,172 | -1.15(-3.60%) |
Oct 21, 2008 | 31.23 | 33.03 | 31.04 | 31.91 | 6,352,046 | -0.15(-0.45%) |
Oct 20, 2008 | 32.64 | 32.93 | 30.90 | 32.05 | 6,705,228 | -0.05(-0.14%) |
Oct 17, 2008 | 33.20 | 34.31 | 31.88 | 32.10 | 9,351,285 | -2.11(-6.16%) |
Oct 16, 2008 | 34.16 | 35.10 | 31.39 | 34.21 | 12,009,865 | +0.48(+1.43%) |
Oct 15, 2008 | 33.51 | 35.53 | 32.24 | 33.72 | 12,811,993 | -0.51(-1.48%) |
Oct 14, 2008 | 30.99 | 35.63 | 30.97 | 34.23 | 18,588,408 | +6.01(+21.29%) |
Oct 13, 2008 | 30.28 | 30.39 | 25.45 | 28.22 | 12,646,427 | +0.32(+1.15%) |
Oct 10, 2008 | 24.14 | 29.63 | 23.94 | 27.90 | 19,084,454 | +1.26(+4.75%) |
Oct 09, 2008 | 32.80 | 32.80 | 24.66 | 26.63 | 18,323,686 | -5.37(-16.77%) |
Oct 08, 2008 | 33.29 | 36.41 | 30.27 | 32.00 | 12,116,851 | -3.18(-9.04%) |
Oct 07, 2008 | 38.73 | 39.09 | 33.93 | 35.18 | 10,262,485 | -2.95(-7.74%) |
Oct 06, 2008 | 39.73 | 40.65 | 34.11 | 38.13 | 10,808,240 | -3.73(-8.92%) |
Oct 03, 2008 | 40.12 | 44.26 | 39.47 | 41.86 | 9,838,720 | +2.64(+6.74%) |
Oct 02, 2008 | 36.80 | 40.62 | 36.80 | 39.22 | 4,945,975 | +1.62(+4.32%) |
Oct 01, 2008 | 32.97 | 38.62 | 32.19 | 37.59 | 7,351,967 | +3.11(+9.02%) |
Sep 30, 2008 | 33.18 | 37.56 | 31.36 | 34.48 | 8,728,291 | +4.78(+16.10%) |
Sep 29, 2008 | 36.03 | 38.02 | 29.70 | 29.70 | 10,835,768 | -12.70(-29.95%) |
Sep 26, 2008 | 40.54 | 42.95 | 38.95 | 42.40 | 6,127,863 | +4.27(+11.19%) |
Sep 25, 2008 | 39.69 | 39.86 | 38.01 | 38.13 | 4,268,055 | -0.44(-1.15%) |
Sep 24, 2008 | 40.38 | 40.51 | 38.36 | 38.58 | 3,765,745 | -0.64(-1.64%) |
Sep 23, 2008 | 40.78 | 42.62 | 38.91 | 39.22 | 4,236,220 | -2.08(-5.03%) |
Sep 22, 2008 | 44.28 | 45.07 | 39.98 | 41.30 | 8,257,427 | -4.08(-8.99%) |
Sep 19, 2008 | 48.66 | 49.05 | 41.22 | 45.37 | 17,113,318 | +3.18(+7.54%) |
Sep 18, 2008 | 37.00 | 46.66 | 31.77 | 42.19 | 32,423,938 | +5.69(+15.58%) |
Sep 17, 2008 | 36.63 | 37.86 | 33.77 | 36.51 | 17,595,142 | -1.03(-2.74%) |
Sep 16, 2008 | 33.64 | 37.65 | 32.30 | 37.53 | 13,737,936 | +2.35(+6.69%) |
Sep 15, 2008 | 33.55 | 37.46 | 33.16 | 35.18 | 15,975,623 | -1.08(-2.98%) |
Sep 12, 2008 | 34.53 | 36.81 | 33.67 | 36.26 | 11,534,434 | +1.04(+2.96%) |
Sep 11, 2008 | 33.69 | 35.35 | 33.01 | 35.22 | 15,353,542 | +0.54(+1.55%) |
Sep 10, 2008 | 36.25 | 36.98 | 34.00 | 34.68 | 15,530,590 | -1.79(-4.90%) |
Sep 09, 2008 | 38.37 | 39.72 | 36.47 | 36.47 | 14,523,364 | -2.57(-6.58%) |
Sep 08, 2008 | 37.07 | 39.53 | 36.98 | 39.04 | 21,352,932 | +4.22(+12.13%) |
Sep 05, 2008 | 32.59 | 34.96 | 32.59 | 34.81 | 9,782,226 | +1.43(+4.27%) |
Sep 04, 2008 | 33.98 | 34.78 | 33.32 | 33.39 | 11,786,109 | -1.10(-3.20%) |
Sep 03, 2008 | 33.05 | 34.54 | 32.57 | 34.49 | 8,644,661 | +1.10(+3.31%) |
Sep 02, 2008 | 33.23 | 34.18 | 32.57 | 33.39 | 9,561,340 | +1.28(+3.99%) |
Aug 29, 2008 | 31.51 | 32.61 | 30.50 | 32.11 | 5,545,222 | +0.32(+1.01%) |
Aug 28, 2008 | 30.75 | 31.81 | 30.14 | 31.79 | 6,748,283 | +1.71(+5.68%) |
Aug 27, 2008 | 29.37 | 30.47 | 28.84 | 30.08 | 6,052,060 | +0.66(+2.25%) |
Aug 26, 2008 | 30.25 | 30.58 | 28.82 | 29.41 | 11,319,379 | -0.77(-2.54%) |
Aug 25, 2008 | 31.53 | 31.61 | 30.09 | 30.18 | 7,028,899 | -1.92(-5.99%) |
Aug 22, 2008 | 31.12 | 32.11 | 30.68 | 32.11 | 7,896,520 | +1.79(+5.90%) |
Aug 21, 2008 | 29.71 | 30.32 | 29.36 | 30.32 | 6,650,961 | -0.11(-0.37%) |
Aug 20, 2008 | 29.71 | 30.53 | 28.69 | 30.43 | 8,210,071 | +0.93(+3.16%) |
Aug 19, 2008 | 30.81 | 30.81 | 28.99 | 29.50 | 9,131,968 | -1.74(-5.58%) |
Aug 18, 2008 | 32.19 | 32.20 | 30.86 | 31.24 | 6,835,340 | -1.05(-3.26%) |
Aug 15, 2008 | 31.86 | 33.45 | 31.50 | 32.29 | 6,480,550 | +0.62(+1.95%) |
Aug 14, 2008 | 29.94 | 32.24 | 29.77 | 31.68 | 9,311,559 | +1.67(+5.56%) |
Aug 13, 2008 | 32.20 | 32.22 | 29.24 | 30.01 | 16,988,980 | -2.23(-6.92%) |
Aug 12, 2008 | 34.36 | 34.36 | 31.97 | 32.24 | 12,477,005 | -2.53(-7.28%) |
Aug 11, 2008 | 33.30 | 35.38 | 32.77 | 34.77 | 9,771,843 | +1.47(+4.40%) |
Aug 08, 2008 | 32.04 | 33.75 | 31.32 | 33.31 | 7,327,285 | +1.25(+3.89%) |
Aug 07, 2008 | 33.02 | 34.07 | 31.61 | 32.06 | 8,949,452 | -1.74(-5.14%) |
Aug 06, 2008 | 33.77 | 33.88 | 32.65 | 33.80 | 7,048,454 | -0.26(-0.75%) |
Aug 05, 2008 | 32.89 | 34.53 | 32.17 | 34.05 | 8,924,576 | +1.86(+5.79%) |
Aug 04, 2008 | 31.58 | 32.89 | 30.60 | 32.19 | 8,825,468 | +0.61(+1.93%) |
Aug 01, 2008 | 31.05 | 31.89 | 29.88 | 31.58 | 9,487,292 | +0.71(+2.31%) |
Jul 31, 2008 | 30.41 | 31.74 | 29.33 | 30.87 | 8,779,439 | +0.10(+0.32%) |
Jul 30, 2008 | 30.50 | 31.67 | 29.61 | 30.77 | 12,689,587 | +0.53(+1.74%) |
Jul 29, 2008 | 27.66 | 30.40 | 27.51 | 30.24 | 12,206,156 | +2.83(+10.31%) |
Jul 28, 2008 | 28.80 | 30.25 | 27.21 | 27.41 | 10,965,652 | -1.39(-4.83%) |
Jul 25, 2008 | 29.68 | 30.06 | 28.03 | 28.81 | 12,210,546 | -0.72(-2.44%) |
Jul 24, 2008 | 32.37 | 33.26 | 29.24 | 29.53 | 15,685,020 | -2.95(-9.10%) |
Jul 23, 2008 | 30.74 | 34.14 | 30.74 | 32.48 | 26,560,212 | +2.67(+8.95%) |
Jul 22, 2008 | 25.71 | 30.18 | 23.67 | 29.81 | 22,089,610 | +4.15(+16.17%) |
Jul 21, 2008 | 27.07 | 27.87 | 24.99 | 25.66 | 15,958,131 | -0.42(-1.61%) |
Jul 18, 2008 | 26.17 | 26.65 | 25.07 | 26.08 | 12,518,776 | +0.09(+0.35%) |
Jul 17, 2008 | 24.93 | 26.61 | 23.37 | 25.99 | 20,576,530 | +2.07(+8.64%) |
Jul 16, 2008 | 21.05 | 23.93 | 20.63 | 23.93 | 17,911,010 | +3.65(+17.98%) |
Jul 15, 2008 | 20.70 | 22.36 | 19.24 | 20.28 | 20,904,182 | -0.98(-4.60%) |
Jul 14, 2008 | 23.77 | 23.87 | 21.12 | 21.26 | 16,096,616 | -2.00(-8.60%) |
Jul 11, 2008 | 23.24 | 24.08 | 22.55 | 23.26 | 14,095,579 | -0.41(-1.75%) |
Jul 10, 2008 | 23.63 | 24.55 | 23.30 | 23.67 | 13,201,353 | -0.40(-1.66%) |
Jul 09, 2008 | 26.55 | 26.95 | 23.99 | 24.07 | 12,283,180 | -2.40(-9.06%) |
Jul 08, 2008 | 23.87 | 26.54 | 23.69 | 26.47 | 16,073,867 | +2.61(+10.93%) |
Jul 07, 2008 | 26.65 | 27.60 | 23.24 | 23.86 | 19,677,380 | -5.47(-18.65%) |
Jul 04, 2008 | 30.70 | 31.12 | 29.11 | 29.33 | 5,246,512 | +3.08(+11.73%) |
Jul 03, 2008 | 27.48 | 27.85 | 26.05 | 26.25 | 5,859,566 | -0.94(-3.46%) |
Jul 02, 2008 | 27.71 | 28.46 | 27.14 | 27.19 | 9,382,198 | +0.09(+0.33%) |
Jul 01, 2008 | 26.75 | 27.50 | 25.81 | 27.10 | 14,028,532 | -0.13(-0.47%) |
Jun 30, 2008 | 27.86 | 28.47 | 26.38 | 27.23 | 12,097,737 | -0.62(-2.21%) |
Jun 27, 2008 | 28.06 | 28.25 | 27.26 | 27.84 | 9,627,505 | +0.07(+0.24%) |
Jun 26, 2008 | 27.12 | 28.22 | 26.51 | 27.78 | 13,782,826 | -0.06(-0.22%) |
Jun 25, 2008 | 28.48 | 29.63 | 27.72 | 27.84 | 13,206,274 | -0.28(-0.99%) |
Jun 24, 2008 | 26.68 | 28.63 | 26.55 | 28.11 | 13,699,150 | +1.10(+4.06%) |
Jun 23, 2008 | 28.15 | 29.02 | 26.90 | 27.02 | 17,760,554 | -1.00(-3.57%) |
Jun 20, 2008 | 24.84 | 28.48 | 24.31 | 28.02 | 39,808,924 | +1.46(+5.49%) |
Jun 19, 2008 | 27.78 | 28.18 | 24.97 | 26.56 | 27,108,162 | -1.22(-4.38%) |
Jun 18, 2008 | 29.45 | 29.45 | 27.00 | 27.78 | 39,475,552 | -2.75(-9.01%) |
Jun 17, 2008 | 33.74 | 33.85 | 30.49 | 30.53 | 13,496,147 | -2.96(-8.84%) |
Jun 16, 2008 | 33.07 | 34.00 | 32.54 | 33.49 | 6,211,696 | +0.29(+0.88%) |
Jun 13, 2008 | 33.21 | 33.80 | 31.80 | 33.20 | 11,360,486 | +0.14(+0.43%) |
Jun 12, 2008 | 32.95 | 34.29 | 32.71 | 33.05 | 8,515,109 | +0.34(+1.03%) |
Jun 11, 2008 | 34.56 | 34.68 | 32.61 | 32.71 | 8,018,907 | -1.85(-5.35%) |
Jun 10, 2008 | 33.47 | 35.17 | 33.47 | 34.56 | 7,294,692 | +0.56(+1.66%) |
Jun 09, 2008 | 34.96 | 35.59 | 33.56 | 34.00 | 7,290,701 | -0.82(-2.35%) |
Jun 06, 2008 | 36.66 | 36.66 | 34.74 | 34.82 | 8,471,342 | -2.13(-5.76%) |
Jun 05, 2008 | 37.15 | 37.34 | 36.50 | 36.95 | 6,293,909 | +0.01(+0.02%) |
Jun 04, 2008 | 37.47 | 37.90 | 36.80 | 36.94 | 5,748,486 | -1.04(-2.75%) |
Jun 03, 2008 | 38.90 | 38.98 | 37.41 | 37.98 | 4,337,837 | -0.68(-1.77%) |
Jun 02, 2008 | 39.30 | 39.30 | 38.09 | 38.67 | 3,818,622 | -0.58(-1.47%) |
May 30, 2008 | 39.98 | 39.98 | 38.91 | 39.25 | 3,594,865 | -0.56(-1.42%) |
May 29, 2008 | 39.03 | 40.23 | 38.47 | 39.81 | 5,228,871 | +1.44(+3.76%) |
May 28, 2008 | 40.08 | 40.49 | 37.85 | 38.37 | 6,105,553 | -1.61(-4.04%) |
May 27, 2008 | 39.83 | 40.46 | 39.46 | 39.98 | 5,023,773 | -5.20(-11.50%) |
May 23, 2008 | 45.76 | 45.82 | 45.18 | 45.18 | 3,634,664 | +4.56(+11.22%) |
May 22, 2008 | 40.01 | 41.29 | 39.87 | 40.62 | 3,727,015 | +0.61(+1.54%) |
May 21, 2008 | 41.09 | 41.35 | 39.97 | 40.00 | 4,270,808 | -0.96(-2.35%) |
May 20, 2008 | 41.78 | 41.98 | 40.69 | 40.97 | 4,543,447 | -1.06(-2.52%) |
May 19, 2008 | 41.94 | 42.94 | 41.75 | 42.03 | 6,951,018 | +0.55(+1.32%) |
May 16, 2008 | 42.27 | 42.32 | 40.84 | 41.48 | 4,762,207 | -0.92(-2.17%) |
May 15, 2008 | 41.82 | 42.58 | 41.55 | 42.40 | 3,474,360 | +0.53(+1.26%) |
May 14, 2008 | 41.38 | 42.07 | 41.15 | 41.87 | 3,894,325 | +0.60(+1.45%) |
May 13, 2008 | 41.52 | 42.29 | 41.22 | 41.27 | 5,031,200 | -0.77(-1.83%) |
May 12, 2008 | 41.16 | 42.10 | 41.16 | 42.04 | 2,563,402 | +1.08(+2.64%) |
May 09, 2008 | 40.73 | 41.97 | 40.00 | 40.96 | 3,735,522 | +0.04(+0.11%) |
May 08, 2008 | 41.37 | 41.57 | 40.51 | 40.91 | 4,604,214 | -0.31(-0.75%) |
May 07, 2008 | 43.00 | 44.23 | 41.01 | 41.23 | 6,286,367 | -2.21(-5.10%) |
May 06, 2008 | 42.21 | 43.50 | 41.71 | 43.44 | 3,261,407 | +0.55(+1.28%) |
May 05, 2008 | 43.34 | 43.38 | 42.58 | 42.89 | 3,431,825 | -0.53(-1.23%) |
May 02, 2008 | 43.98 | 44.92 | 43.08 | 43.43 | 3,855,570 | -0.04(-0.10%) |
May 01, 2008 | 41.31 | 43.91 | 41.28 | 43.47 | 5,708,139 | +2.18(+5.29%) |
Apr 30, 2008 | 41.65 | 42.10 | 41.01 | 41.28 | 4,767,473 | -0.36(-0.85%) |
Apr 29, 2008 | 42.60 | 42.68 | 41.47 | 41.64 | 4,715,484 | -0.87(-2.06%) |
Apr 28, 2008 | 40.93 | 42.85 | 40.51 | 42.51 | 6,414,112 | +1.58(+3.87%) |
Apr 25, 2008 | 40.37 | 40.93 | 38.98 | 40.93 | 4,671,327 | +0.84(+2.09%) |
Apr 24, 2008 | 38.31 | 40.53 | 38.03 | 40.09 | 6,720,376 | +2.12(+5.58%) |
Apr 23, 2008 | 39.03 | 39.54 | 37.83 | 37.97 | 4,549,524 | -0.98(-2.51%) |
Apr 22, 2008 | 37.96 | 39.74 | 37.96 | 38.95 | 6,771,284 | +0.22(+0.57%) |
Apr 21, 2008 | 39.97 | 40.36 | 38.71 | 38.73 | 4,816,762 | -1.56(-3.86%) |
Apr 18, 2008 | 40.66 | 41.84 | 39.97 | 40.29 | 7,179,905 | +0.82(+2.08%) |
Apr 17, 2008 | 38.34 | 40.12 | 37.97 | 39.46 | 5,709,085 | +0.53(+1.37%) |
Apr 16, 2008 | 38.69 | 39.48 | 38.50 | 38.93 | 8,373,766 | +0.87(+2.28%) |
Apr 15, 2008 | 37.52 | 38.65 | 37.46 | 38.06 | 5,814,954 | +0.77(+2.07%) |
Apr 14, 2008 | 39.57 | 39.74 | 37.13 | 37.29 | 8,610,486 | -2.65(-6.64%) |
Apr 11, 2008 | 39.85 | 40.88 | 39.84 | 39.94 | 4,555,871 | -0.47(-1.17%) |
Apr 10, 2008 | 40.14 | 41.12 | 39.58 | 40.42 | 4,200,049 | +0.27(+0.68%) |
Apr 09, 2008 | 41.20 | 41.54 | 40.14 | 40.14 | 4,451,217 | -0.95(-2.31%) |
Apr 08, 2008 | 41.94 | 42.29 | 40.87 | 41.09 | 4,222,330 | -1.07(-2.53%) |
Apr 07, 2008 | 42.23 | 42.91 | 41.76 | 42.16 | 3,384,021 | +0.33(+0.78%) |
Apr 04, 2008 | 43.91 | 43.91 | 41.66 | 41.83 | 4,433,528 | -1.93(-4.40%) |
Apr 03, 2008 | 42.19 | 44.10 | 42.19 | 43.76 | 3,368,897 | -0.18(-0.40%) |
Apr 02, 2008 | 43.73 | 45.02 | 43.38 | 43.94 | 8,998,446 | +0.50(+1.16%) |
Apr 01, 2008 | 42.17 | 43.59 | 41.74 | 43.43 | 9,460,137 | +2.60(+6.37%) |
Mar 31, 2008 | 40.74 | 42.06 | 40.66 | 40.83 | 5,774,713 | +0.15(+0.36%) |
Mar 28, 2008 | 41.06 | 41.74 | 40.46 | 40.69 | 5,082,514 | -0.02(-0.05%) |
Mar 27, 2008 | 41.90 | 42.22 | 40.60 | 40.71 | 5,466,694 | -1.01(-2.41%) |
Mar 26, 2008 | 43.65 | 43.65 | 41.19 | 41.71 | 8,298,820 | -2.18(-4.98%) |
Mar 25, 2008 | 44.39 | 44.74 | 42.99 | 43.90 | 7,573,133 | -1.30(-2.88%) |
Mar 24, 2008 | 46.19 | 47.71 | 45.04 | 45.20 | 6,146,199 | -7.07(-13.53%) |
Mar 21, 2008 | 48.61 | 52.60 | 47.78 | 52.27 | 6,564,629 | +6.18(+13.42%) |
Mar 20, 2008 | 42.86 | 46.38 | 42.13 | 46.09 | 7,445,388 | +3.29(+7.68%) |
Mar 19, 2008 | 43.41 | 44.30 | 42.29 | 42.80 | 6,507,287 | -0.03(-0.07%) |
Mar 18, 2008 | 40.86 | 42.93 | 40.86 | 42.83 | 7,723,294 | +2.42(+5.99%) |
Mar 17, 2008 | 39.95 | 41.61 | 39.20 | 40.41 | 8,789,409 | -0.93(-2.26%) |
Mar 14, 2008 | 43.33 | 44.39 | 40.66 | 41.34 | 6,967,088 | -1.58(-3.69%) |
Mar 13, 2008 | 42.28 | 43.47 | 41.17 | 42.93 | 4,434,608 | +0.10(+0.24%) |
Mar 12, 2008 | 43.40 | 45.04 | 42.71 | 42.83 | 4,338,731 | -0.77(-1.77%) |
Mar 11, 2008 | 41.48 | 43.68 | 41.36 | 43.60 | 5,157,324 | +3.19(+7.90%) |
Mar 10, 2008 | 40.79 | 41.83 | 40.13 | 40.40 | 4,533,320 | +0.24(+0.61%) |
Mar 07, 2008 | 41.50 | 41.68 | 40.09 | 40.16 | 5,038,087 | -1.63(-3.90%) |
Mar 06, 2008 | 41.88 | 43.18 | 41.19 | 41.79 | 5,421,996 | +0.02(+0.05%) |
Mar 05, 2008 | 41.88 | 41.99 | 40.35 | 41.77 | 7,706,685 | -0.59(-1.38%) |
Mar 04, 2008 | 43.04 | 43.04 | 41.69 | 42.35 | 4,673,352 | -5.68(-11.83%) |