Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.75 | 11.75 | 10.70 | 11.55 | 651,378 | +0.79(+7.33%) |
Mar 30, 2009 | 11.16 | 11.31 | 10.76 | 10.76 | 405,432 | -1.78(-14.16%) |
Mar 26, 2009 | 12.29 | 12.61 | 11.84 | 12.54 | 586,014 | +0.52(+4.33%) |
Mar 25, 2009 | 11.98 | 12.83 | 11.43 | 12.02 | 813,146 | +0.00(+0.00%) |
Mar 24, 2009 | 13.78 | 13.78 | 12.02 | 12.02 | 685,998 | -1.44(-10.67%) |
Mar 23, 2009 | 12.52 | 13.53 | 12.50 | 13.45 | 1,103,128 | +2.10(+18.48%) |
Mar 20, 2009 | 13.38 | 13.38 | 11.36 | 11.36 | 1,083,393 | -1.96(-14.69%) |
Mar 19, 2009 | 14.49 | 15.36 | 13.27 | 13.31 | 549,098 | -0.79(-5.60%) |
Mar 18, 2009 | 12.66 | 14.14 | 12.34 | 14.10 | 555,505 | +1.04(+7.97%) |
Mar 17, 2009 | 12.18 | 13.06 | 11.52 | 13.06 | 493,495 | +1.17(+9.80%) |
Mar 16, 2009 | 13.20 | 13.51 | 11.79 | 11.89 | 525,064 | -1.08(-8.30%) |
Mar 13, 2009 | 13.88 | 13.90 | 12.56 | 12.97 | 0 | -0.75(-5.49%) |
Mar 12, 2009 | 12.57 | 13.96 | 12.23 | 13.72 | 576,337 | +1.04(+8.20%) |
Mar 11, 2009 | 13.42 | 13.62 | 12.40 | 12.68 | 577,083 | -0.50(-3.81%) |
Mar 10, 2009 | 12.04 | 13.27 | 11.71 | 13.18 | 897,874 | +1.63(+14.13%) |
Mar 09, 2009 | 11.23 | 12.32 | 10.89 | 11.55 | 636,596 | +0.34(+3.04%) |
Mar 06, 2009 | 11.70 | 12.04 | 10.49 | 11.21 | 0 | -0.32(-2.80%) |
Mar 05, 2009 | 11.66 | 12.18 | 11.03 | 11.53 | 901,302 | -0.79(-6.40%) |
Mar 04, 2009 | 11.89 | 12.56 | 11.34 | 12.32 | 477,087 | +0.66(+5.69%) |
Mar 02, 2009 | 12.57 | 12.81 | 11.14 | 11.66 | 894,564 | -1.09(-8.58%) |
Feb 27, 2009 | 12.63 | 13.38 | 12.11 | 12.75 | 0 | -0.38(-2.87%) |
Feb 26, 2009 | 13.96 | 14.03 | 12.93 | 13.13 | 628,333 | -0.66(-4.81%) |
Feb 25, 2009 | 14.62 | 14.73 | 13.51 | 13.79 | 650,992 | -1.02(-6.90%) |
Feb 24, 2009 | 13.60 | 14.92 | 12.81 | 14.82 | 787,684 | +1.51(+11.32%) |
Feb 23, 2009 | 15.14 | 15.91 | 13.13 | 13.31 | 740,755 | -1.88(-12.40%) |
Feb 20, 2009 | 13.44 | 15.26 | 13.22 | 15.19 | 709,245 | +1.33(+9.57%) |
Feb 19, 2009 | 14.23 | 14.82 | 13.76 | 13.87 | 487,507 | -0.39(-2.77%) |
Feb 18, 2009 | 13.74 | 14.42 | 13.49 | 14.26 | 439,983 | +0.74(+5.44%) |
Feb 17, 2009 | 14.48 | 14.80 | 13.47 | 13.53 | 582,778 | -1.45(-9.70%) |
Feb 13, 2009 | 15.75 | 16.07 | 14.98 | 14.98 | 706,234 | -1.13(-7.02%) |
Feb 12, 2009 | 15.41 | 16.52 | 15.03 | 16.11 | 604,507 | -0.07(-0.44%) |
Feb 11, 2009 | 16.09 | 16.54 | 15.00 | 16.18 | 828,809 | +1.29(+8.67%) |
Feb 10, 2009 | 16.32 | 16.72 | 14.69 | 14.89 | 663,136 | -1.36(-8.39%) |
Feb 09, 2009 | 15.93 | 16.40 | 15.61 | 16.25 | 505,043 | +0.05(+0.33%) |
Feb 06, 2009 | 15.21 | 16.32 | 14.71 | 16.20 | 599,353 | +1.31(+8.80%) |
Feb 05, 2009 | 15.05 | 15.61 | 14.37 | 14.89 | 494,560 | -0.63(-4.05%) |
Feb 04, 2009 | 15.98 | 16.20 | 15.45 | 15.52 | 478,093 | -0.36(-2.26%) |
Feb 03, 2009 | 17.22 | 17.62 | 15.79 | 15.88 | 627,054 | -1.18(-6.94%) |
Feb 02, 2009 | 17.20 | 17.29 | 16.14 | 17.06 | 505,108 | -0.18(-1.04%) |
Jan 30, 2009 | 19.01 | 19.18 | 16.84 | 17.24 | 0 | -1.22(-6.61%) |
Jan 29, 2009 | 20.34 | 20.54 | 18.32 | 18.46 | 606,647 | -2.26(-10.91%) |
Jan 28, 2009 | 19.89 | 20.92 | 19.23 | 20.72 | 547,409 | +1.51(+7.84%) |
Jan 27, 2009 | 19.30 | 20.02 | 18.73 | 19.21 | 305,656 | +0.32(+1.71%) |
Jan 26, 2009 | 18.96 | 20.43 | 18.39 | 18.89 | 355,098 | -0.20(-1.03%) |
Jan 23, 2009 | 18.26 | 19.57 | 17.92 | 19.09 | 424,999 | +0.02(+0.09%) |
Jan 22, 2009 | 20.31 | 20.43 | 18.87 | 19.07 | 690,536 | -1.54(-7.48%) |
Jan 21, 2009 | 18.28 | 20.61 | 17.04 | 20.61 | 708,134 | +2.42(+13.31%) |
Jan 20, 2009 | 20.28 | 20.63 | 18.06 | 18.19 | 657,646 | -2.98(-14.07%) |
Jan 16, 2009 | 21.11 | 21.47 | 19.48 | 21.17 | 571,107 | +0.66(+3.24%) |
Jan 15, 2009 | 19.73 | 21.51 | 18.98 | 20.50 | 477,011 | +0.16(+0.79%) |
Jan 14, 2009 | 20.65 | 21.33 | 19.84 | 20.34 | 456,677 | -1.09(-5.10%) |
Jan 13, 2009 | 21.53 | 22.14 | 20.75 | 21.44 | 458,248 | +0.07(+0.34%) |
Jan 12, 2009 | 22.39 | 22.98 | 21.17 | 21.36 | 538,157 | -1.22(-5.40%) |
Jan 09, 2009 | 23.12 | 23.77 | 22.32 | 22.58 | 605,690 | -0.45(-1.95%) |
Jan 08, 2009 | 23.07 | 24.31 | 22.96 | 23.03 | 1,023,768 | -0.25(-1.08%) |
Jan 07, 2009 | 21.83 | 23.77 | 21.54 | 23.28 | 613,902 | +0.97(+4.34%) |
Jan 06, 2009 | 22.15 | 22.62 | 20.77 | 22.32 | 571,549 | +0.09(+0.40%) |
Jan 05, 2009 | 23.54 | 23.71 | 21.96 | 22.23 | 423,559 | -1.27(-5.42%) |
Jan 02, 2009 | 24.92 | 25.29 | 23.50 | 23.50 | 0 | -1.35(-5.42%) |
Jan 01, 2009 | 23.48 | 25.31 | 23.03 | 24.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.48 | 25.31 | 23.03 | 24.84 | 375,327 | +1.27(+5.40%) |
Dec 30, 2008 | 22.98 | 23.57 | 22.28 | 23.57 | 423,376 | +1.17(+5.20%) |
Dec 29, 2008 | 25.17 | 25.20 | 22.37 | 22.41 | 432,994 | -2.82(-11.17%) |
Dec 26, 2008 | 24.32 | 25.22 | 24.18 | 25.22 | 247,222 | +0.99(+4.07%) |
Dec 24, 2008 | 24.77 | 24.90 | 23.86 | 24.23 | 156,681 | -0.25(-1.03%) |
Dec 23, 2008 | 24.25 | 25.06 | 23.46 | 24.49 | 497,460 | +0.02(+0.07%) |
Dec 22, 2008 | 25.85 | 26.06 | 23.27 | 24.47 | 393,827 | -0.90(-3.54%) |
Dec 19, 2008 | 24.70 | 26.06 | 24.22 | 25.37 | 666,865 | +1.58(+6.64%) |
Dec 18, 2008 | 27.09 | 27.63 | 23.37 | 23.79 | 522,508 | -3.07(-11.42%) |
Dec 17, 2008 | 24.32 | 27.55 | 21.92 | 26.85 | 526,527 | +1.79(+7.16%) |
Dec 16, 2008 | 21.78 | 25.71 | 21.49 | 25.06 | 807,750 | +3.80(+17.89%) |
Dec 15, 2008 | 22.78 | 23.30 | 20.65 | 21.26 | 480,090 | -2.08(-8.92%) |
Dec 12, 2008 | 19.39 | 24.15 | 19.36 | 23.34 | 0 | +3.30(+16.47%) |
Dec 11, 2008 | 24.93 | 25.45 | 19.55 | 20.04 | 958,583 | -4.90(-19.64%) |
Dec 10, 2008 | 23.21 | 25.08 | 22.78 | 24.93 | 500,743 | +2.28(+10.06%) |
Dec 09, 2008 | 24.88 | 26.24 | 22.55 | 22.66 | 576,978 | -2.69(-10.62%) |
Dec 08, 2008 | 22.78 | 25.83 | 21.60 | 25.35 | 690,578 | +2.82(+12.50%) |
Dec 05, 2008 | 19.03 | 23.30 | 18.66 | 22.53 | 686,672 | +3.25(+16.84%) |
Dec 04, 2008 | 21.28 | 21.28 | 18.53 | 19.28 | 833,141 | -3.14(-14.00%) |
Dec 03, 2008 | 19.28 | 22.42 | 17.87 | 22.42 | 792,376 | +3.21(+16.71%) |
Dec 02, 2008 | 16.29 | 19.68 | 16.29 | 19.21 | 1,008,669 | +2.89(+17.69%) |
Dec 01, 2008 | 19.19 | 19.19 | 16.05 | 16.32 | 945,115 | -3.01(-15.58%) |
Nov 28, 2008 | 19.98 | 20.77 | 18.58 | 19.34 | 403,872 | -1.49(-7.15%) |
Nov 26, 2008 | 20.25 | 21.56 | 19.84 | 20.83 | 631,109 | +0.48(+2.38%) |
Nov 25, 2008 | 20.41 | 21.63 | 19.09 | 20.34 | 1,017,321 | +0.29(+1.43%) |
Nov 24, 2008 | 19.07 | 24.15 | 16.95 | 20.06 | 1,165,988 | +0.77(+4.00%) |
Nov 21, 2008 | 14.91 | 19.28 | 14.91 | 19.28 | 1,302,897 | +4.74(+32.55%) |
Nov 20, 2008 | 17.92 | 17.94 | 14.44 | 14.55 | 703,336 | -3.55(-19.62%) |
Nov 19, 2008 | 19.55 | 20.06 | 17.85 | 18.10 | 782,128 | -1.72(-8.69%) |
Nov 18, 2008 | 19.28 | 20.50 | 17.94 | 19.82 | 616,161 | +0.38(+1.94%) |
Nov 17, 2008 | 19.89 | 21.42 | 18.85 | 19.45 | 638,359 | -0.30(-1.54%) |
Nov 14, 2008 | 25.11 | 25.11 | 19.75 | 19.75 | 0 | -6.83(-25.71%) |
Nov 13, 2008 | 21.51 | 26.58 | 19.97 | 26.58 | 904,478 | +5.24(+24.54%) |
Nov 12, 2008 | 21.40 | 22.76 | 21.06 | 21.35 | 534,356 | -0.79(-3.57%) |
Nov 11, 2008 | 21.24 | 23.54 | 20.59 | 22.14 | 546,531 | +0.00(+0.00%) |
Nov 10, 2008 | 25.60 | 26.32 | 21.97 | 22.14 | 461,210 | -3.52(-13.71%) |
Nov 07, 2008 | 23.43 | 25.65 | 22.62 | 25.65 | 543,098 | +2.24(+9.58%) |
Nov 06, 2008 | 23.07 | 25.38 | 22.67 | 23.41 | 625,882 | -0.09(-0.38%) |
Nov 05, 2008 | 27.46 | 27.98 | 23.50 | 23.50 | 687,451 | -4.57(-16.29%) |
Nov 04, 2008 | 25.06 | 28.07 | 24.34 | 28.07 | 518,649 | +3.57(+14.57%) |
Nov 03, 2008 | 26.80 | 26.80 | 24.23 | 24.50 | 510,572 | -1.47(-5.66%) |
Oct 31, 2008 | 24.06 | 25.98 | 23.95 | 25.98 | 529,925 | +1.83(+7.58%) |
Oct 30, 2008 | 24.67 | 25.11 | 21.08 | 24.15 | 702,814 | -0.52(-2.11%) |
Oct 29, 2008 | 26.17 | 27.12 | 23.21 | 24.67 | 850,707 | -1.38(-5.30%) |
Oct 28, 2008 | 22.42 | 26.05 | 21.72 | 26.05 | 752,630 | +3.87(+17.48%) |
Oct 27, 2008 | 24.20 | 26.08 | 22.03 | 22.17 | 550,632 | -2.71(-10.89%) |
Oct 24, 2008 | 23.25 | 26.03 | 22.69 | 24.88 | 715,779 | -0.20(-0.79%) |
Oct 23, 2008 | 27.75 | 30.14 | 24.92 | 25.08 | 1,133,437 | -2.73(-9.81%) |
Oct 22, 2008 | 30.10 | 30.10 | 26.33 | 27.80 | 625,640 | -2.80(-9.14%) |
Oct 21, 2008 | 32.34 | 33.26 | 30.24 | 30.60 | 528,997 | -2.57(-7.73%) |
Oct 20, 2008 | 33.76 | 34.17 | 32.09 | 33.17 | 363,883 | -0.34(-1.02%) |
Oct 17, 2008 | 34.78 | 35.79 | 32.50 | 33.51 | 702,747 | -2.40(-6.69%) |
Oct 16, 2008 | 31.16 | 35.91 | 29.81 | 35.91 | 643,951 | +4.99(+16.13%) |
Oct 15, 2008 | 34.87 | 36.31 | 30.93 | 30.93 | 537,998 | -5.40(-14.86%) |
Oct 14, 2008 | 43.11 | 45.12 | 34.12 | 36.33 | 636,813 | -5.54(-13.24%) |
Oct 13, 2008 | 42.32 | 43.11 | 38.73 | 41.87 | 534,836 | +1.06(+2.59%) |
Oct 10, 2008 | 30.98 | 40.81 | 30.67 | 40.81 | 860,420 | +9.29(+29.48%) |
Oct 09, 2008 | 37.60 | 38.07 | 31.52 | 31.52 | 459,646 | -5.33(-14.46%) |
Oct 08, 2008 | 35.73 | 41.98 | 34.42 | 36.85 | 668,181 | +1.02(+2.85%) |
Oct 07, 2008 | 37.53 | 38.08 | 35.05 | 35.82 | 786,843 | -1.63(-4.36%) |
Oct 06, 2008 | 38.05 | 40.33 | 34.71 | 37.46 | 705,681 | -1.36(-3.51%) |
Oct 03, 2008 | 42.71 | 44.92 | 38.33 | 38.82 | 0 | -3.18(-7.56%) |
Oct 02, 2008 | 45.20 | 45.40 | 41.58 | 41.99 | 337,314 | -3.39(-7.47%) |
Oct 01, 2008 | 44.85 | 45.74 | 43.57 | 45.38 | 294,779 | +0.13(+0.28%) |
Sep 30, 2008 | 43.23 | 45.80 | 40.63 | 45.26 | 367,424 | +3.10(+7.36%) |
Sep 29, 2008 | 44.07 | 45.55 | 41.78 | 42.16 | 524,723 | -3.70(-8.06%) |
Sep 26, 2008 | 44.00 | 45.92 | 40.20 | 45.85 | 0 | +0.65(+1.43%) |
Sep 25, 2008 | 46.19 | 46.19 | 44.61 | 45.20 | 249,572 | +0.25(+0.56%) |
Sep 24, 2008 | 45.56 | 45.76 | 44.29 | 44.95 | 310,415 | -0.77(-1.69%) |
Sep 23, 2008 | 45.92 | 46.89 | 44.60 | 45.73 | 365,243 | +0.32(+0.71%) |
Sep 22, 2008 | 48.34 | 50.21 | 45.12 | 45.40 | 509,791 | -4.83(-9.61%) |
Sep 19, 2008 | 49.03 | 52.42 | 45.49 | 50.23 | 0 | +3.14(+6.67%) |
Sep 18, 2008 | 42.21 | 47.30 | 41.80 | 47.09 | 913,322 | +5.36(+12.85%) |
Sep 17, 2008 | 44.18 | 45.55 | 41.73 | 41.73 | 750,045 | -3.75(-8.24%) |
Sep 16, 2008 | 40.99 | 45.47 | 40.59 | 45.47 | 475,017 | +4.02(+9.69%) |
Sep 15, 2008 | 42.60 | 43.70 | 41.42 | 41.46 | 435,141 | -2.58(-5.87%) |
Sep 12, 2008 | 42.69 | 44.09 | 42.44 | 44.04 | 186,304 | +0.88(+2.04%) |
Sep 11, 2008 | 41.53 | 43.20 | 41.44 | 43.16 | 241,551 | +0.65(+1.52%) |
Sep 10, 2008 | 44.13 | 44.15 | 42.23 | 42.51 | 340,744 | -0.72(-1.66%) |
Sep 09, 2008 | 45.38 | 46.07 | 43.05 | 43.23 | 323,484 | -2.28(-5.01%) |
Sep 08, 2008 | 43.61 | 45.60 | 43.61 | 45.51 | 358,463 | +2.64(+6.15%) |
Sep 05, 2008 | 43.63 | 43.90 | 41.81 | 42.87 | 0 | -1.04(-2.37%) |
Sep 04, 2008 | 44.68 | 45.04 | 43.91 | 43.91 | 408,261 | -1.18(-2.63%) |
Sep 03, 2008 | 44.58 | 45.12 | 43.47 | 45.10 | 366,577 | +0.22(+0.48%) |
Sep 02, 2008 | 43.32 | 45.55 | 43.32 | 44.88 | 320,329 | +0.05(+0.12%) |
Aug 29, 2008 | 43.88 | 45.38 | 43.23 | 44.83 | 0 | +0.43(+0.97%) |
Aug 28, 2008 | 42.42 | 44.51 | 41.74 | 44.40 | 389,395 | +2.53(+6.04%) |
Aug 27, 2008 | 40.97 | 42.32 | 40.72 | 41.87 | 186,890 | +0.61(+1.48%) |
Aug 26, 2008 | 40.47 | 41.26 | 40.07 | 41.26 | 143,832 | +1.06(+2.63%) |
Aug 25, 2008 | 41.22 | 41.22 | 40.07 | 40.20 | 211,924 | -1.06(-2.57%) |
Aug 22, 2008 | 39.46 | 41.33 | 39.16 | 41.26 | 0 | +2.62(+6.78%) |
Aug 21, 2008 | 38.42 | 39.25 | 37.90 | 38.64 | 269,873 | -0.52(-1.33%) |
Aug 20, 2008 | 39.61 | 40.68 | 38.37 | 39.16 | 234,235 | -0.02(-0.05%) |
Aug 19, 2008 | 39.86 | 39.86 | 38.93 | 39.18 | 232,291 | -0.72(-1.80%) |
Aug 18, 2008 | 41.28 | 41.31 | 39.82 | 39.90 | 241,602 | -1.29(-3.14%) |
Aug 15, 2008 | 43.05 | 43.91 | 40.94 | 41.19 | 0 | -1.22(-2.88%) |
Aug 14, 2008 | 41.20 | 42.94 | 41.20 | 42.41 | 261,374 | +0.27(+0.64%) |
Aug 13, 2008 | 42.16 | 43.03 | 41.89 | 42.14 | 361,907 | +0.22(+0.51%) |
Aug 12, 2008 | 42.25 | 43.34 | 40.00 | 41.92 | 469,496 | -2.39(-5.38%) |
Aug 11, 2008 | 41.17 | 44.31 | 40.67 | 44.31 | 340,356 | +3.61(+8.86%) |
Aug 08, 2008 | 39.02 | 40.92 | 39.02 | 40.70 | 314,134 | +1.81(+4.66%) |
Aug 07, 2008 | 41.47 | 41.71 | 38.89 | 38.89 | 307,630 | -3.25(-7.71%) |
Aug 06, 2008 | 42.28 | 42.77 | 41.19 | 42.14 | 218,594 | -0.29(-0.68%) |
Aug 05, 2008 | 40.56 | 42.57 | 40.02 | 42.42 | 234,486 | +2.89(+7.30%) |
Aug 04, 2008 | 39.79 | 40.15 | 38.75 | 39.54 | 159,992 | -0.20(-0.50%) |
Aug 01, 2008 | 39.29 | 39.82 | 38.30 | 39.73 | 206,343 | +0.32(+0.82%) |
Jul 31, 2008 | 39.14 | 40.33 | 38.66 | 39.41 | 240,838 | -0.14(-0.36%) |
Jul 30, 2008 | 40.90 | 41.08 | 38.89 | 39.55 | 309,428 | -0.91(-2.26%) |
Jul 29, 2008 | 40.47 | 41.19 | 38.28 | 40.47 | 298,786 | +2.58(+6.82%) |
Jul 28, 2008 | 39.02 | 40.16 | 37.72 | 37.89 | 225,748 | -1.92(-4.82%) |
Jul 25, 2008 | 39.27 | 40.65 | 38.80 | 39.81 | 254,731 | +0.77(+1.98%) |
Jul 24, 2008 | 42.57 | 42.80 | 38.57 | 39.03 | 328,986 | -3.01(-7.17%) |
Jul 23, 2008 | 40.72 | 43.12 | 40.63 | 42.05 | 467,027 | +1.42(+3.49%) |
Jul 22, 2008 | 38.96 | 40.79 | 37.67 | 40.63 | 311,557 | +1.69(+4.33%) |
Jul 21, 2008 | 38.59 | 40.34 | 38.24 | 38.94 | 311,674 | +0.74(+1.92%) |
Jul 18, 2008 | 39.29 | 39.29 | 37.60 | 38.21 | 221,085 | -1.45(-3.66%) |
Jul 17, 2008 | 40.00 | 40.34 | 37.67 | 39.66 | 296,251 | +0.48(+1.24%) |
Jul 16, 2008 | 35.98 | 39.29 | 35.14 | 39.18 | 400,372 | +3.19(+8.87%) |
Jul 15, 2008 | 36.04 | 38.19 | 35.64 | 35.98 | 586,035 | -0.70(-1.91%) |
Jul 14, 2008 | 39.61 | 41.51 | 36.68 | 36.68 | 279,655 | -2.08(-5.37%) |
Jul 11, 2008 | 38.57 | 40.61 | 37.67 | 38.77 | 357,396 | -0.38(-0.96%) |
Jul 10, 2008 | 37.94 | 39.98 | 37.55 | 39.14 | 265,463 | +0.74(+1.92%) |
Jul 09, 2008 | 42.37 | 42.60 | 38.23 | 38.41 | 225,295 | -4.05(-9.55%) |
Jul 08, 2008 | 38.66 | 42.84 | 38.42 | 42.46 | 418,756 | +3.80(+9.84%) |
Jul 07, 2008 | 39.23 | 43.20 | 37.49 | 38.66 | 218,166 | -0.57(-1.46%) |
Jul 04, 2008 | 40.36 | 40.74 | 39.09 | 39.23 | 109,020 | +0.00(+0.00%) |
Jul 03, 2008 | 40.36 | 40.74 | 39.09 | 39.23 | 109,020 | -0.54(-1.35%) |
Jul 02, 2008 | 41.58 | 42.05 | 39.75 | 39.77 | 201,517 | -1.72(-4.15%) |
Jul 01, 2008 | 41.12 | 42.25 | 40.34 | 41.49 | 203,764 | +0.05(+0.13%) |
Jun 30, 2008 | 41.35 | 42.03 | 40.83 | 41.44 | 153,209 | -0.18(-0.43%) |
Jun 27, 2008 | 42.77 | 43.25 | 41.47 | 41.62 | 481,474 | -0.99(-2.32%) |
Jun 26, 2008 | 43.41 | 44.34 | 42.30 | 42.60 | 184,112 | -1.61(-3.65%) |
Jun 25, 2008 | 42.80 | 44.61 | 42.80 | 44.22 | 504,968 | +1.67(+3.92%) |
Jun 24, 2008 | 42.66 | 43.23 | 41.53 | 42.55 | 237,961 | +0.04(+0.08%) |
Jun 23, 2008 | 43.82 | 45.08 | 42.51 | 42.51 | 248,816 | -1.35(-3.07%) |
Jun 20, 2008 | 45.03 | 45.46 | 43.86 | 43.86 | 399,610 | -1.40(-3.09%) |
Jun 19, 2008 | 44.86 | 45.49 | 44.16 | 45.26 | 150,710 | +0.39(+0.88%) |
Jun 18, 2008 | 44.99 | 45.87 | 44.58 | 44.86 | 353,056 | -0.54(-1.19%) |
Jun 17, 2008 | 45.73 | 45.83 | 44.70 | 45.40 | 336,210 | -0.45(-0.98%) |
Jun 16, 2008 | 45.99 | 46.39 | 44.29 | 45.85 | 168,227 | +1.02(+2.28%) |
Jun 13, 2008 | 44.72 | 45.12 | 44.00 | 44.83 | 345,582 | +0.43(+0.97%) |
Jun 12, 2008 | 44.77 | 45.53 | 44.36 | 44.40 | 463,049 | +0.56(+1.27%) |
Jun 11, 2008 | 45.65 | 46.66 | 43.70 | 43.84 | 309,829 | -1.94(-4.23%) |
Jun 10, 2008 | 45.29 | 46.07 | 44.42 | 45.78 | 279,081 | +0.68(+1.51%) |
Jun 09, 2008 | 46.66 | 47.79 | 44.49 | 45.10 | 290,616 | -1.67(-3.57%) |
Jun 06, 2008 | 49.56 | 50.03 | 46.62 | 46.77 | 232,225 | -3.00(-6.02%) |
Jun 05, 2008 | 48.15 | 49.98 | 48.15 | 49.76 | 199,748 | +1.61(+3.35%) |
Jun 04, 2008 | 47.32 | 49.21 | 47.25 | 48.15 | 181,968 | +0.43(+0.90%) |
Jun 03, 2008 | 48.43 | 48.88 | 46.98 | 47.72 | 208,735 | -0.18(-0.37%) |
Jun 02, 2008 | 47.48 | 48.16 | 46.46 | 47.90 | 292,611 | +0.41(+0.87%) |
May 30, 2008 | 49.08 | 49.08 | 47.48 | 47.48 | 212,482 | -1.60(-3.25%) |
May 29, 2008 | 48.97 | 49.80 | 48.33 | 49.08 | 173,128 | -0.16(-0.33%) |
May 28, 2008 | 48.86 | 49.78 | 48.72 | 49.24 | 167,554 | +0.32(+0.66%) |
May 27, 2008 | 47.39 | 49.15 | 47.21 | 48.92 | 226,405 | +1.61(+3.41%) |
May 26, 2008 | 47.54 | 48.08 | 46.86 | 47.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.54 | 48.08 | 46.86 | 47.30 | 101,041 | -0.05(-0.11%) |
May 22, 2008 | 48.02 | 48.40 | 46.98 | 47.36 | 237,536 | -0.72(-1.49%) |
May 21, 2008 | 49.28 | 50.84 | 47.61 | 48.08 | 194,817 | -1.31(-2.65%) |
May 20, 2008 | 50.19 | 50.68 | 48.81 | 49.38 | 148,211 | -1.56(-3.06%) |
May 19, 2008 | 50.80 | 52.02 | 50.12 | 50.95 | 278,714 | +0.14(+0.28%) |
May 16, 2008 | 50.51 | 51.32 | 50.25 | 50.80 | 152,948 | +0.04(+0.07%) |
May 15, 2008 | 51.02 | 51.02 | 48.77 | 50.77 | 257,674 | +0.72(+1.43%) |
May 14, 2008 | 49.83 | 50.35 | 49.56 | 50.05 | 310,588 | +0.25(+0.50%) |
May 13, 2008 | 47.02 | 50.32 | 47.02 | 49.80 | 305,483 | +1.00(+2.06%) |
May 12, 2008 | 49.40 | 49.90 | 47.95 | 48.79 | 213,677 | +0.77(+1.61%) |
May 09, 2008 | 48.27 | 49.33 | 47.55 | 48.02 | 106,441 | -0.20(-0.41%) |
May 08, 2008 | 47.82 | 48.56 | 47.21 | 48.22 | 258,344 | +0.39(+0.83%) |
May 07, 2008 | 47.95 | 48.61 | 47.32 | 47.82 | 294,982 | -0.22(-0.45%) |
May 06, 2008 | 47.23 | 48.20 | 46.48 | 48.04 | 129,324 | +0.84(+1.79%) |
May 05, 2008 | 46.37 | 47.30 | 45.96 | 47.20 | 92,285 | +0.86(+1.86%) |
May 02, 2008 | 50.23 | 50.23 | 46.05 | 46.34 | 147,795 | -1.20(-2.53%) |
May 01, 2008 | 45.76 | 47.61 | 45.20 | 47.54 | 142,515 | +1.96(+4.29%) |
Apr 30, 2008 | 46.57 | 47.20 | 45.46 | 45.58 | 173,300 | -0.81(-1.74%) |
Apr 29, 2008 | 47.00 | 47.16 | 45.62 | 46.39 | 185,767 | -0.54(-1.15%) |
Apr 28, 2008 | 47.18 | 47.47 | 46.44 | 46.93 | 119,772 | -0.30(-0.65%) |
Apr 25, 2008 | 47.34 | 47.39 | 46.05 | 47.23 | 233,950 | -1.31(-2.70%) |
Apr 24, 2008 | 47.18 | 48.54 | 46.32 | 48.54 | 275,335 | +0.74(+1.54%) |
Apr 23, 2008 | 46.46 | 49.67 | 46.21 | 47.81 | 209,888 | +1.52(+3.29%) |
Apr 22, 2008 | 47.59 | 47.59 | 45.08 | 46.28 | 120,103 | +0.18(+0.39%) |
Apr 21, 2008 | 45.92 | 46.64 | 45.35 | 46.10 | 98,181 | -0.45(-0.96%) |
Apr 18, 2008 | 47.55 | 47.79 | 46.08 | 46.55 | 131,435 | -0.39(-0.84%) |
Apr 17, 2008 | 46.32 | 47.45 | 45.24 | 46.95 | 155,510 | +0.30(+0.65%) |
Apr 16, 2008 | 44.67 | 46.64 | 44.33 | 46.64 | 272,267 | +2.21(+4.97%) |
Apr 15, 2008 | 45.31 | 45.83 | 43.75 | 44.43 | 268,686 | -0.68(-1.51%) |
Apr 14, 2008 | 45.17 | 46.08 | 44.60 | 45.12 | 139,395 | -0.43(-0.95%) |
Apr 11, 2008 | 45.38 | 45.65 | 44.68 | 45.55 | 140,089 | -0.18(-0.39%) |
Apr 10, 2008 | 44.85 | 46.42 | 44.34 | 45.73 | 243,431 | +0.90(+2.00%) |
Apr 09, 2008 | 46.98 | 47.23 | 44.58 | 44.83 | 214,004 | -1.85(-3.96%) |
Apr 08, 2008 | 48.08 | 48.60 | 46.53 | 46.68 | 177,957 | -1.72(-3.56%) |
Apr 07, 2008 | 48.72 | 49.19 | 47.84 | 48.40 | 186,860 | -0.86(-1.75%) |
Apr 04, 2008 | 49.04 | 50.05 | 48.52 | 49.26 | 229,952 | +0.34(+0.70%) |
Apr 03, 2008 | 46.84 | 48.92 | 46.57 | 48.92 | 125,883 | +1.88(+4.00%) |
Apr 02, 2008 | 46.69 | 47.57 | 45.89 | 47.03 | 151,853 | +0.22(+0.46%) |