Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.69 | 29.28 | 27.30 | 27.52 | 2,333,700 | -0.94(-3.30%) |
Apr 29, 2009 | 27.87 | 28.98 | 27.36 | 28.45 | 4,901,666 | +2.21(+8.40%) |
Apr 28, 2009 | 25.23 | 26.80 | 25.06 | 26.25 | 2,525,711 | +0.61(+2.38%) |
Apr 27, 2009 | 25.32 | 25.98 | 24.96 | 25.64 | 1,269,465 | -0.24(-0.92%) |
Apr 24, 2009 | 25.62 | 26.27 | 25.62 | 25.88 | 1,746,377 | +0.58(+2.31%) |
Apr 23, 2009 | 24.75 | 25.68 | 24.34 | 25.29 | 1,896,831 | +1.02(+4.21%) |
Apr 22, 2009 | 24.13 | 25.05 | 24.05 | 24.27 | 1,903,059 | -0.33(-1.33%) |
Apr 21, 2009 | 23.71 | 24.93 | 23.50 | 24.60 | 1,242,324 | +0.57(+2.35%) |
Apr 20, 2009 | 25.75 | 25.89 | 23.96 | 24.03 | 1,971,071 | -2.52(-9.47%) |
Apr 17, 2009 | 26.16 | 26.87 | 25.88 | 26.55 | 1,443,816 | +0.77(+3.01%) |
Apr 16, 2009 | 25.37 | 26.05 | 24.86 | 25.78 | 1,468,476 | +0.64(+2.54%) |
Apr 15, 2009 | 25.28 | 25.45 | 24.51 | 25.14 | 2,149,716 | -0.31(-1.22%) |
Apr 14, 2009 | 25.28 | 26.43 | 25.03 | 25.45 | 1,547,541 | -0.05(-0.18%) |
Apr 13, 2009 | 25.45 | 25.90 | 24.74 | 25.49 | 2,011,458 | -0.52(-2.00%) |
Apr 09, 2009 | 25.32 | 26.10 | 25.31 | 26.01 | 1,975,146 | +1.39(+5.63%) |
Apr 08, 2009 | 24.11 | 24.91 | 23.12 | 24.63 | 1,873,047 | +0.71(+2.97%) |
Apr 07, 2009 | 24.20 | 24.41 | 23.56 | 23.92 | 1,993,095 | -0.91(-3.67%) |
Apr 06, 2009 | 24.43 | 24.93 | 23.85 | 24.83 | 2,531,673 | +0.02(+0.07%) |
Apr 03, 2009 | 23.26 | 24.86 | 23.24 | 24.81 | 2,112,595 | +1.45(+6.20%) |
Apr 02, 2009 | 22.95 | 24.01 | 22.94 | 23.36 | 1,776,787 | +1.14(+5.13%) |
Apr 01, 2009 | 20.65 | 22.35 | 20.47 | 22.22 | 1,461,329 | +0.74(+3.44%) |
Mar 31, 2009 | 22.03 | 22.45 | 21.42 | 21.48 | 2,425,008 | -0.35(-1.59%) |
Mar 30, 2009 | 22.07 | 22.34 | 21.46 | 21.83 | 1,828,255 | -2.36(-9.76%) |
Mar 26, 2009 | 25.59 | 25.80 | 24.00 | 24.19 | 3,138,687 | -0.65(-2.61%) |
Mar 25, 2009 | 25.34 | 25.51 | 23.85 | 24.84 | 1,885,567 | -0.52(-2.05%) |
Mar 24, 2009 | 24.48 | 25.87 | 24.10 | 25.36 | 3,458,624 | +0.28(+1.13%) |
Mar 23, 2009 | 24.61 | 25.08 | 24.43 | 25.07 | 2,108,704 | +2.16(+9.43%) |
Mar 20, 2009 | 24.34 | 24.39 | 22.67 | 22.91 | 2,111,887 | -1.33(-5.49%) |
Mar 19, 2009 | 22.98 | 24.45 | 22.98 | 24.24 | 2,629,806 | +1.94(+8.68%) |
Mar 18, 2009 | 21.96 | 22.74 | 21.26 | 22.31 | 4,115,583 | +0.06(+0.27%) |
Mar 17, 2009 | 21.04 | 22.41 | 20.56 | 22.25 | 3,457,458 | +1.39(+6.64%) |
Mar 16, 2009 | 20.75 | 21.53 | 20.16 | 20.86 | 1,648,219 | +0.29(+1.42%) |
Mar 13, 2009 | 21.11 | 21.38 | 20.37 | 20.57 | 0 | -0.51(-2.42%) |
Mar 12, 2009 | 19.70 | 21.22 | 19.55 | 21.08 | 2,021,607 | +1.38(+6.98%) |
Mar 11, 2009 | 20.19 | 20.81 | 19.22 | 19.71 | 1,971,203 | -0.32(-1.59%) |
Mar 10, 2009 | 19.50 | 20.27 | 19.23 | 20.02 | 3,118,712 | +1.05(+5.52%) |
Mar 09, 2009 | 18.30 | 19.71 | 18.30 | 18.98 | 2,771,837 | +0.16(+0.87%) |
Mar 06, 2009 | 19.19 | 19.51 | 18.08 | 18.81 | 0 | +0.28(+1.52%) |
Mar 05, 2009 | 18.40 | 19.48 | 18.27 | 18.53 | 2,738,701 | -0.39(-2.07%) |
Mar 04, 2009 | 17.39 | 19.40 | 17.39 | 18.92 | 3,567,876 | +2.39(+14.44%) |
Mar 02, 2009 | 18.03 | 18.18 | 16.26 | 16.53 | 2,511,691 | -2.03(-10.95%) |
Feb 27, 2009 | 18.15 | 19.39 | 17.75 | 18.57 | 0 | -0.12(-0.63%) |
Feb 26, 2009 | 19.29 | 19.67 | 18.64 | 18.68 | 2,898,155 | -0.16(-0.87%) |
Feb 25, 2009 | 18.82 | 19.36 | 18.32 | 18.85 | 2,987,655 | -0.26(-1.38%) |
Feb 24, 2009 | 18.58 | 19.25 | 18.00 | 19.11 | 3,108,992 | +0.66(+3.56%) |
Feb 23, 2009 | 20.08 | 20.08 | 18.41 | 18.46 | 2,048,986 | -1.08(-5.55%) |
Feb 20, 2009 | 19.78 | 20.11 | 19.00 | 19.54 | 0 | -0.70(-3.47%) |
Feb 19, 2009 | 20.62 | 21.08 | 20.16 | 20.24 | 2,549,325 | -0.09(-0.45%) |
Feb 18, 2009 | 21.94 | 21.94 | 20.12 | 20.33 | 4,766,786 | -1.39(-6.38%) |
Feb 17, 2009 | 22.53 | 22.74 | 21.62 | 21.72 | 3,515,018 | -1.96(-8.28%) |
Feb 13, 2009 | 24.68 | 24.84 | 22.33 | 23.68 | 8,664,462 | -2.32(-8.91%) |
Feb 12, 2009 | 25.18 | 26.08 | 24.80 | 25.99 | 2,877,646 | +0.11(+0.42%) |
Feb 11, 2009 | 27.38 | 27.77 | 25.04 | 25.88 | 2,907,160 | -1.10(-4.09%) |
Feb 10, 2009 | 28.23 | 29.04 | 26.66 | 26.99 | 4,367,001 | -1.05(-3.74%) |
Feb 09, 2009 | 27.19 | 28.29 | 27.19 | 28.04 | 3,330,359 | +1.01(+3.74%) |
Feb 06, 2009 | 25.69 | 27.34 | 25.52 | 27.02 | 2,396,593 | +0.94(+3.60%) |
Feb 05, 2009 | 24.56 | 26.28 | 24.54 | 26.09 | 2,751,692 | +1.10(+4.41%) |
Feb 04, 2009 | 24.79 | 26.06 | 24.55 | 24.98 | 3,525,952 | +0.44(+1.78%) |
Feb 03, 2009 | 24.39 | 24.66 | 23.78 | 24.55 | 3,606,878 | +0.41(+1.70%) |
Feb 02, 2009 | 24.59 | 24.66 | 23.62 | 24.13 | 3,420,945 | -0.92(-3.67%) |
Jan 30, 2009 | 26.58 | 26.85 | 24.73 | 25.06 | 0 | -0.97(-3.71%) |
Jan 29, 2009 | 25.66 | 26.80 | 25.32 | 26.02 | 3,720,119 | -0.31(-1.18%) |
Jan 28, 2009 | 25.57 | 26.74 | 25.29 | 26.33 | 4,015,978 | +1.08(+4.30%) |
Jan 27, 2009 | 24.76 | 25.68 | 24.33 | 25.25 | 3,206,766 | +0.01(+0.04%) |
Jan 26, 2009 | 24.56 | 25.84 | 24.14 | 25.24 | 3,760,694 | +0.95(+3.90%) |
Jan 23, 2009 | 22.00 | 24.51 | 21.74 | 24.29 | 3,337,580 | +1.54(+6.77%) |
Jan 22, 2009 | 22.16 | 23.32 | 21.87 | 22.75 | 2,756,039 | -0.34(-1.46%) |
Jan 21, 2009 | 21.12 | 23.21 | 20.89 | 23.09 | 2,407,121 | +2.22(+10.66%) |
Jan 20, 2009 | 22.67 | 22.93 | 20.76 | 20.86 | 2,259,171 | -1.97(-8.62%) |
Jan 16, 2009 | 23.08 | 23.49 | 21.95 | 22.83 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 22.09 | 23.00 | 21.17 | 22.76 | 1,952,591 | +0.44(+1.96%) |
Jan 14, 2009 | 23.68 | 23.68 | 21.81 | 22.32 | 1,755,558 | -1.41(-5.95%) |
Jan 13, 2009 | 23.23 | 23.99 | 22.89 | 23.73 | 1,847,687 | +0.42(+1.80%) |
Jan 12, 2009 | 23.22 | 24.08 | 22.90 | 23.31 | 2,277,137 | -0.77(-3.18%) |
Jan 09, 2009 | 25.35 | 25.47 | 23.34 | 24.08 | 2,205,164 | -1.29(-5.07%) |
Jan 08, 2009 | 24.94 | 25.47 | 24.52 | 25.37 | 1,499,067 | +0.32(+1.27%) |
Jan 07, 2009 | 26.43 | 26.43 | 24.53 | 25.05 | 1,712,163 | -1.93(-7.16%) |
Jan 06, 2009 | 27.90 | 28.72 | 26.76 | 26.98 | 4,198,567 | +0.25(+0.92%) |
Jan 05, 2009 | 24.96 | 27.02 | 24.74 | 26.73 | 2,551,629 | +1.69(+6.73%) |
Jan 02, 2009 | 23.99 | 25.46 | 23.94 | 25.05 | 0 | +1.35(+5.69%) |
Jan 01, 2009 | 23.26 | 24.16 | 23.04 | 23.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.26 | 24.16 | 23.04 | 23.70 | 1,619,706 | +0.30(+1.29%) |
Dec 30, 2008 | 22.49 | 23.54 | 22.22 | 23.40 | 2,164,492 | +0.70(+3.09%) |
Dec 29, 2008 | 22.51 | 22.90 | 21.97 | 22.69 | 1,577,174 | +0.88(+4.05%) |
Dec 26, 2008 | 21.38 | 21.96 | 21.15 | 21.81 | 0 | +0.58(+2.75%) |
Dec 24, 2008 | 21.24 | 21.37 | 20.75 | 21.23 | 506,854 | -0.26(-1.19%) |
Dec 23, 2008 | 22.28 | 22.28 | 21.03 | 21.48 | 1,237,813 | -0.18(-0.84%) |
Dec 22, 2008 | 24.16 | 24.16 | 21.03 | 21.66 | 1,803,200 | -1.94(-8.22%) |
Dec 19, 2008 | 23.21 | 24.36 | 22.89 | 23.61 | 1,668,462 | +0.51(+2.21%) |
Dec 18, 2008 | 24.44 | 24.44 | 22.77 | 23.10 | 1,469,922 | -1.42(-5.80%) |
Dec 17, 2008 | 24.71 | 25.70 | 24.40 | 24.52 | 1,280,951 | -0.57(-2.25%) |
Dec 16, 2008 | 24.43 | 25.14 | 23.79 | 25.08 | 2,175,651 | +0.98(+4.05%) |
Dec 15, 2008 | 24.76 | 25.43 | 23.57 | 24.11 | 2,059,235 | -0.30(-1.23%) |
Dec 12, 2008 | 23.41 | 24.76 | 22.94 | 24.41 | 0 | +0.14(+0.56%) |
Dec 11, 2008 | 25.62 | 27.02 | 23.72 | 24.27 | 2,358,204 | -1.10(-4.35%) |
Dec 10, 2008 | 24.29 | 25.65 | 23.91 | 25.37 | 1,827,666 | +1.84(+7.82%) |
Dec 09, 2008 | 22.69 | 24.21 | 22.15 | 23.53 | 2,015,260 | +0.41(+1.77%) |
Dec 08, 2008 | 21.87 | 23.72 | 21.70 | 23.12 | 2,816,001 | +2.81(+13.82%) |
Dec 05, 2008 | 19.78 | 20.35 | 18.11 | 20.32 | 0 | +0.14(+0.68%) |
Dec 04, 2008 | 23.22 | 23.77 | 19.62 | 20.18 | 3,140,936 | -3.61(-15.17%) |
Dec 03, 2008 | 23.00 | 24.15 | 22.70 | 23.79 | 2,020,807 | -0.14(-0.57%) |
Dec 02, 2008 | 24.76 | 25.28 | 23.05 | 23.93 | 4,657,384 | -0.12(-0.49%) |
Dec 01, 2008 | 25.88 | 25.88 | 24.03 | 24.04 | 2,960,743 | -3.27(-11.98%) |
Nov 28, 2008 | 27.33 | 27.48 | 25.93 | 27.32 | 754,058 | -0.70(-2.50%) |
Nov 26, 2008 | 25.02 | 28.08 | 24.61 | 28.02 | 2,371,369 | +2.83(+11.26%) |
Nov 25, 2008 | 24.74 | 25.39 | 23.78 | 25.18 | 2,497,829 | +0.54(+2.18%) |
Nov 24, 2008 | 22.79 | 25.29 | 22.31 | 24.65 | 2,160,414 | +2.47(+11.14%) |
Nov 21, 2008 | 20.04 | 22.24 | 20.04 | 22.18 | 3,312,114 | +2.46(+12.48%) |
Nov 20, 2008 | 22.78 | 22.96 | 19.63 | 19.71 | 3,719,089 | -3.65(-15.64%) |
Nov 19, 2008 | 24.40 | 25.08 | 23.33 | 23.37 | 2,717,980 | -0.98(-4.01%) |
Nov 18, 2008 | 24.03 | 25.06 | 23.32 | 24.34 | 2,024,665 | +0.31(+1.29%) |
Nov 17, 2008 | 24.04 | 25.14 | 23.44 | 24.03 | 1,860,227 | -0.15(-0.64%) |
Nov 14, 2008 | 25.21 | 25.70 | 23.71 | 24.19 | 0 | -1.89(-7.24%) |
Nov 13, 2008 | 23.44 | 26.09 | 22.07 | 26.08 | 2,969,510 | +2.87(+12.37%) |
Nov 12, 2008 | 24.90 | 24.99 | 23.12 | 23.21 | 2,078,919 | -2.45(-9.56%) |
Nov 11, 2008 | 26.09 | 26.44 | 24.86 | 25.66 | 2,502,620 | -0.96(-3.60%) |
Nov 10, 2008 | 27.29 | 27.86 | 26.05 | 26.61 | 2,217,272 | +0.26(+1.00%) |
Nov 07, 2008 | 24.69 | 26.37 | 24.45 | 26.35 | 0 | +2.13(+8.81%) |
Nov 06, 2008 | 24.17 | 25.31 | 22.93 | 24.22 | 3,455,482 | -0.39(-1.59%) |
Nov 05, 2008 | 25.21 | 26.09 | 24.23 | 24.61 | 2,154,791 | -1.32(-5.10%) |
Nov 04, 2008 | 24.58 | 26.66 | 24.58 | 25.93 | 3,140,726 | +1.74(+7.20%) |
Nov 03, 2008 | 25.06 | 25.42 | 23.47 | 24.19 | 1,667,269 | -1.39(-5.45%) |
Oct 31, 2008 | 26.02 | 26.82 | 25.12 | 25.58 | 0 | -0.80(-3.04%) |
Oct 30, 2008 | 27.62 | 27.62 | 25.06 | 26.39 | 4,321,450 | +0.48(+1.87%) |
Oct 29, 2008 | 25.52 | 27.61 | 25.08 | 25.90 | 3,607,752 | +0.91(+3.65%) |
Oct 28, 2008 | 22.90 | 25.11 | 20.76 | 24.99 | 3,670,089 | +3.09(+14.11%) |
Oct 27, 2008 | 22.63 | 24.03 | 21.56 | 21.90 | 5,277,007 | -1.29(-5.54%) |
Oct 24, 2008 | 20.41 | 23.63 | 19.55 | 23.19 | 3,273,990 | +0.01(+0.04%) |
Oct 23, 2008 | 23.62 | 24.98 | 22.00 | 23.18 | 4,507,567 | +0.19(+0.83%) |
Oct 22, 2008 | 24.30 | 24.55 | 22.21 | 22.99 | 3,217,851 | -2.78(-10.79%) |
Oct 21, 2008 | 25.42 | 26.96 | 24.71 | 25.77 | 2,777,239 | -0.54(-2.04%) |
Oct 20, 2008 | 24.87 | 26.94 | 24.16 | 26.30 | 3,506,534 | +2.51(+10.53%) |
Oct 17, 2008 | 21.45 | 26.14 | 21.45 | 23.80 | 0 | +0.47(+2.03%) |
Oct 16, 2008 | 22.07 | 23.40 | 20.12 | 23.32 | 3,806,864 | +2.05(+9.64%) |
Oct 15, 2008 | 24.72 | 24.97 | 21.10 | 21.27 | 3,193,729 | -4.76(-18.28%) |
Oct 14, 2008 | 25.74 | 28.46 | 24.72 | 26.03 | 4,819,249 | +1.53(+6.25%) |
Oct 13, 2008 | 20.69 | 24.69 | 19.79 | 24.50 | 3,722,781 | +5.08(+26.14%) |
Oct 10, 2008 | 18.89 | 21.05 | 17.48 | 19.42 | 0 | -1.14(-5.54%) |
Oct 09, 2008 | 22.19 | 23.81 | 20.55 | 20.56 | 4,730,441 | -1.36(-6.20%) |
Oct 08, 2008 | 22.16 | 23.77 | 20.32 | 21.92 | 6,636,404 | -0.98(-4.26%) |
Oct 07, 2008 | 25.89 | 26.71 | 22.90 | 22.90 | 5,400,759 | -2.77(-10.80%) |
Oct 06, 2008 | 25.54 | 25.67 | 21.94 | 25.67 | 4,907,504 | -0.76(-2.86%) |
Oct 03, 2008 | 26.94 | 29.69 | 26.09 | 26.42 | 0 | -0.87(-3.17%) |
Oct 02, 2008 | 30.06 | 30.15 | 27.17 | 27.29 | 2,665,422 | -3.55(-11.50%) |
Oct 01, 2008 | 32.13 | 32.13 | 29.88 | 30.83 | 2,954,228 | -2.11(-6.39%) |
Sep 30, 2008 | 31.05 | 33.11 | 30.93 | 32.94 | 2,368,081 | +2.33(+7.62%) |
Sep 29, 2008 | 34.03 | 34.03 | 29.39 | 30.61 | 3,117,620 | -4.83(-13.63%) |
Sep 26, 2008 | 35.86 | 36.66 | 34.65 | 35.44 | 0 | -1.55(-4.19%) |
Sep 25, 2008 | 36.55 | 37.37 | 35.75 | 36.99 | 1,703,956 | +0.62(+1.70%) |
Sep 24, 2008 | 37.37 | 37.82 | 36.09 | 36.37 | 2,275,890 | -0.54(-1.46%) |
Sep 23, 2008 | 37.63 | 39.01 | 35.76 | 36.90 | 3,110,576 | -0.96(-2.53%) |
Sep 22, 2008 | 37.63 | 39.90 | 35.18 | 37.86 | 3,521,149 | +0.31(+0.83%) |
Sep 19, 2008 | 36.03 | 38.91 | 35.70 | 37.55 | 0 | +3.04(+8.79%) |
Sep 18, 2008 | 34.14 | 34.97 | 32.83 | 34.52 | 3,031,497 | +1.40(+4.24%) |
Sep 17, 2008 | 32.84 | 34.59 | 31.65 | 33.11 | 4,616,336 | +0.12(+0.36%) |
Sep 16, 2008 | 30.93 | 33.16 | 29.26 | 32.99 | 5,178,417 | +1.09(+3.43%) |
Sep 15, 2008 | 33.09 | 34.05 | 31.29 | 31.90 | 3,297,233 | -3.27(-9.30%) |
Sep 12, 2008 | 34.81 | 35.97 | 33.89 | 35.17 | 0 | +1.00(+2.93%) |
Sep 11, 2008 | 32.90 | 34.21 | 31.52 | 34.17 | 3,954,509 | +0.72(+2.15%) |
Sep 10, 2008 | 32.15 | 33.72 | 31.71 | 33.45 | 4,055,838 | +1.88(+5.95%) |
Sep 09, 2008 | 34.02 | 34.24 | 31.44 | 31.57 | 5,928,342 | -3.57(-10.17%) |
Sep 08, 2008 | 36.89 | 36.89 | 34.65 | 35.15 | 4,050,982 | -0.58(-1.63%) |
Sep 05, 2008 | 35.16 | 35.98 | 33.45 | 35.73 | 0 | +0.77(+2.19%) |
Sep 04, 2008 | 35.69 | 36.76 | 34.06 | 34.96 | 3,472,397 | -0.87(-2.42%) |
Sep 03, 2008 | 37.05 | 37.74 | 35.18 | 35.83 | 4,287,538 | -1.39(-3.72%) |
Sep 02, 2008 | 38.96 | 39.18 | 37.09 | 37.21 | 2,343,904 | -3.29(-8.12%) |
Aug 29, 2008 | 41.45 | 41.63 | 40.12 | 40.50 | 0 | -0.03(-0.07%) |
Aug 28, 2008 | 41.92 | 42.18 | 39.19 | 40.53 | 1,932,376 | -1.06(-2.54%) |
Aug 27, 2008 | 41.21 | 42.71 | 41.06 | 41.59 | 2,695,149 | +1.17(+2.89%) |
Aug 26, 2008 | 39.48 | 40.62 | 39.36 | 40.42 | 1,903,990 | +1.82(+4.72%) |
Aug 25, 2008 | 39.09 | 39.67 | 38.10 | 38.60 | 1,360,640 | -0.28(-0.73%) |
Aug 22, 2008 | 39.98 | 39.98 | 38.07 | 38.88 | 0 | -2.52(-6.10%) |
Aug 21, 2008 | 42.21 | 42.45 | 40.84 | 41.41 | 2,299,106 | +0.39(+0.96%) |
Aug 20, 2008 | 40.76 | 41.86 | 39.41 | 41.01 | 3,056,956 | +1.21(+3.05%) |
Aug 19, 2008 | 37.64 | 40.21 | 37.64 | 39.80 | 2,394,717 | +2.05(+5.43%) |
Aug 18, 2008 | 38.86 | 39.72 | 37.43 | 37.75 | 2,126,769 | -1.11(-2.86%) |
Aug 15, 2008 | 38.52 | 39.05 | 37.33 | 38.86 | 0 | +0.17(+0.45%) |
Aug 14, 2008 | 39.08 | 39.91 | 37.88 | 38.69 | 2,312,655 | -1.10(-2.77%) |
Aug 13, 2008 | 38.18 | 40.29 | 37.55 | 39.79 | 3,087,041 | +1.70(+4.47%) |
Aug 12, 2008 | 37.98 | 38.65 | 37.35 | 38.09 | 3,278,518 | +1.35(+3.67%) |
Aug 11, 2008 | 36.91 | 37.71 | 34.98 | 36.74 | 4,219,914 | -0.35(-0.93%) |
Aug 08, 2008 | 37.64 | 37.64 | 36.16 | 37.09 | 3,054,101 | -0.74(-1.95%) |
Aug 07, 2008 | 39.60 | 39.95 | 37.30 | 37.82 | 3,107,946 | -1.19(-3.06%) |
Aug 06, 2008 | 37.12 | 39.25 | 37.12 | 39.02 | 3,362,562 | +1.70(+4.57%) |
Aug 05, 2008 | 37.20 | 38.88 | 36.59 | 37.31 | 5,386,850 | +0.47(+1.29%) |
Aug 04, 2008 | 40.83 | 40.83 | 36.69 | 36.84 | 3,867,264 | -4.05(-9.90%) |
Aug 01, 2008 | 40.04 | 41.62 | 39.70 | 40.89 | 3,114,706 | +0.77(+1.93%) |
Jul 31, 2008 | 42.55 | 42.66 | 40.06 | 40.11 | 4,147,348 | -3.03(-7.01%) |
Jul 30, 2008 | 40.44 | 43.55 | 39.16 | 43.14 | 6,021,520 | +2.93(+7.28%) |
Jul 29, 2008 | 40.21 | 41.63 | 39.19 | 40.21 | 4,127,443 | -1.38(-3.31%) |
Jul 28, 2008 | 41.40 | 43.20 | 41.28 | 41.59 | 3,950,370 | +0.30(+0.73%) |
Jul 25, 2008 | 41.94 | 43.36 | 40.71 | 41.29 | 5,178,723 | -0.88(-2.08%) |
Jul 24, 2008 | 43.01 | 44.20 | 39.19 | 42.16 | 5,871,521 | -0.62(-1.45%) |
Jul 23, 2008 | 45.54 | 45.74 | 42.38 | 42.78 | 4,249,753 | -2.81(-6.16%) |
Jul 22, 2008 | 49.14 | 49.14 | 45.39 | 45.59 | 3,000,813 | -3.67(-7.46%) |
Jul 21, 2008 | 48.30 | 49.52 | 47.07 | 49.26 | 2,765,978 | +2.22(+4.73%) |
Jul 18, 2008 | 47.39 | 48.39 | 45.63 | 47.04 | 3,322,175 | +0.37(+0.80%) |
Jul 17, 2008 | 50.42 | 51.08 | 45.36 | 46.67 | 4,448,615 | -4.46(-8.72%) |
Jul 16, 2008 | 51.96 | 52.82 | 49.67 | 51.12 | 2,287,703 | -1.12(-2.15%) |
Jul 15, 2008 | 54.55 | 55.57 | 51.85 | 52.24 | 2,092,360 | -2.94(-5.33%) |
Jul 14, 2008 | 55.83 | 56.69 | 54.65 | 55.19 | 1,643,145 | +0.33(+0.60%) |
Jul 11, 2008 | 56.35 | 57.19 | 53.82 | 54.86 | 1,599,831 | -0.68(-1.23%) |
Jul 10, 2008 | 52.51 | 55.54 | 52.41 | 55.54 | 2,074,206 | +3.11(+5.93%) |
Jul 09, 2008 | 54.95 | 56.35 | 52.06 | 52.43 | 2,854,019 | -2.34(-4.28%) |
Jul 08, 2008 | 55.10 | 55.60 | 50.32 | 54.78 | 4,238,651 | -1.29(-2.31%) |
Jul 07, 2008 | 57.72 | 58.45 | 54.87 | 56.07 | 2,378,521 | -1.73(-3.00%) |
Jul 04, 2008 | 59.91 | 60.21 | 56.56 | 57.80 | 2,326,093 | +0.00(+0.00%) |
Jul 03, 2008 | 59.91 | 60.21 | 56.56 | 57.80 | 2,326,093 | -2.54(-4.21%) |
Jul 02, 2008 | 63.62 | 66.46 | 60.09 | 60.35 | 3,384,976 | -2.16(-3.46%) |
Jul 01, 2008 | 61.39 | 62.89 | 60.22 | 62.51 | 1,978,743 | +0.77(+1.25%) |
Jun 30, 2008 | 61.45 | 62.74 | 60.56 | 61.73 | 2,069,625 | +2.32(+3.90%) |
Jun 27, 2008 | 58.62 | 60.26 | 58.08 | 59.42 | 2,408,190 | +0.51(+0.87%) |
Jun 26, 2008 | 59.20 | 59.80 | 57.15 | 58.91 | 2,715,368 | +0.48(+0.83%) |
Jun 25, 2008 | 60.14 | 60.14 | 56.52 | 58.42 | 3,112,969 | -0.85(-1.43%) |
Jun 24, 2008 | 61.84 | 61.99 | 59.06 | 59.27 | 2,928,909 | -2.31(-3.74%) |
Jun 23, 2008 | 59.43 | 62.10 | 59.43 | 61.58 | 3,612,542 | +1.97(+3.30%) |
Jun 20, 2008 | 62.08 | 62.36 | 59.23 | 59.61 | 10,929,363 | -1.55(-2.53%) |
Jun 19, 2008 | 63.20 | 63.32 | 59.74 | 61.16 | 1,892,953 | -1.04(-1.67%) |
Jun 18, 2008 | 63.86 | 64.72 | 61.37 | 62.20 | 2,791,714 | -2.62(-4.04%) |
Jun 17, 2008 | 62.59 | 64.93 | 62.59 | 64.81 | 1,511,354 | +1.73(+2.75%) |
Jun 16, 2008 | 62.43 | 63.23 | 61.28 | 63.08 | 2,170,078 | +2.54(+4.20%) |
Jun 13, 2008 | 60.84 | 61.61 | 59.42 | 60.54 | 2,609,004 | +0.59(+0.99%) |
Jun 12, 2008 | 61.34 | 61.55 | 59.37 | 59.95 | 1,703,528 | -2.94(-4.68%) |
Jun 11, 2008 | 62.09 | 63.73 | 61.02 | 62.89 | 1,735,531 | +1.54(+2.51%) |
Jun 10, 2008 | 63.36 | 65.62 | 60.20 | 61.35 | 2,256,212 | -3.35(-5.17%) |
Jun 09, 2008 | 62.55 | 65.52 | 62.52 | 64.69 | 1,927,734 | +2.69(+4.34%) |
Jun 06, 2008 | 62.22 | 65.62 | 62.01 | 62.01 | 3,601,579 | +1.33(+2.19%) |
Jun 05, 2008 | 55.59 | 60.77 | 55.59 | 60.67 | 3,478,858 | +6.84(+12.70%) |
Jun 04, 2008 | 55.93 | 56.27 | 53.71 | 53.84 | 1,325,702 | -2.08(-3.72%) |
Jun 03, 2008 | 55.45 | 57.01 | 54.90 | 55.92 | 2,249,824 | +0.66(+1.19%) |
Jun 02, 2008 | 54.64 | 56.07 | 54.14 | 55.26 | 2,079,828 | +0.35(+0.63%) |
May 30, 2008 | 54.07 | 55.98 | 54.07 | 54.91 | 5,943,912 | +2.07(+3.92%) |
May 29, 2008 | 53.66 | 54.48 | 52.45 | 52.85 | 2,222,652 | -1.15(-2.13%) |
May 28, 2008 | 53.97 | 54.61 | 53.20 | 53.99 | 2,065,651 | +0.00(+0.00%) |
May 27, 2008 | 54.70 | 55.90 | 53.57 | 53.99 | 1,553,764 | -0.84(-1.53%) |
May 26, 2008 | 56.01 | 57.53 | 54.14 | 54.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.01 | 57.53 | 54.14 | 54.83 | 1,446,379 | -0.89(-1.60%) |
May 22, 2008 | 56.39 | 56.71 | 54.55 | 55.73 | 1,446,086 | -0.39(-0.70%) |
May 21, 2008 | 57.74 | 58.45 | 55.98 | 56.12 | 1,235,499 | -1.80(-3.10%) |
May 20, 2008 | 56.46 | 58.45 | 56.46 | 57.91 | 865,230 | +1.44(+2.55%) |
May 19, 2008 | 57.50 | 57.82 | 56.17 | 56.47 | 962,119 | -0.74(-1.29%) |
May 16, 2008 | 57.35 | 58.18 | 56.37 | 57.21 | 754,238 | +0.71(+1.26%) |
May 15, 2008 | 57.21 | 57.48 | 54.83 | 56.50 | 1,027,724 | -0.33(-0.58%) |
May 14, 2008 | 56.53 | 58.34 | 56.53 | 56.83 | 1,638,131 | -0.02(-0.03%) |
May 13, 2008 | 55.21 | 56.85 | 54.39 | 56.85 | 1,148,053 | +1.66(+3.01%) |
May 12, 2008 | 55.11 | 55.63 | 54.05 | 55.19 | 789,813 | -0.69(-1.24%) |
May 09, 2008 | 56.94 | 57.20 | 54.58 | 55.88 | 653,598 | -0.92(-1.62%) |
May 08, 2008 | 56.06 | 57.30 | 55.57 | 56.80 | 1,395,308 | +1.14(+2.05%) |
May 07, 2008 | 56.01 | 56.67 | 55.38 | 55.66 | 1,338,765 | +0.71(+1.29%) |
May 06, 2008 | 53.31 | 55.21 | 53.31 | 54.95 | 1,087,761 | +1.65(+3.10%) |
May 05, 2008 | 52.54 | 54.01 | 52.15 | 53.30 | 1,092,535 | +0.60(+1.14%) |
May 02, 2008 | 50.49 | 52.73 | 50.38 | 52.70 | 1,236,289 | +2.33(+4.63%) |