Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.81 | 21.57 | 20.70 | 20.76 | 614,153 | +0.25(+1.22%) |
Apr 29, 2009 | 19.74 | 20.74 | 19.59 | 20.51 | 470,159 | +1.03(+5.29%) |
Apr 28, 2009 | 19.58 | 19.87 | 18.88 | 19.48 | 1,001,939 | -0.44(-2.21%) |
Apr 27, 2009 | 21.01 | 21.20 | 19.82 | 19.92 | 635,142 | -1.60(-7.43%) |
Apr 24, 2009 | 20.07 | 22.65 | 19.96 | 21.52 | 1,373,153 | +1.44(+7.17%) |
Apr 23, 2009 | 20.67 | 20.99 | 19.67 | 20.08 | 1,209,399 | -0.26(-1.28%) |
Apr 22, 2009 | 20.32 | 21.59 | 20.18 | 20.34 | 600,951 | -0.24(-1.17%) |
Apr 21, 2009 | 19.04 | 20.62 | 18.35 | 20.58 | 815,790 | +1.37(+7.13%) |
Apr 20, 2009 | 20.48 | 20.60 | 19.12 | 19.21 | 841,963 | -1.95(-9.22%) |
Apr 17, 2009 | 19.39 | 21.46 | 18.90 | 21.16 | 931,134 | +1.86(+9.64%) |
Apr 16, 2009 | 18.92 | 19.52 | 18.45 | 19.30 | 703,629 | +0.65(+3.49%) |
Apr 15, 2009 | 18.17 | 18.77 | 17.68 | 18.65 | 603,432 | +0.45(+2.47%) |
Apr 14, 2009 | 18.06 | 19.56 | 18.01 | 18.20 | 1,153,777 | -0.08(-0.44%) |
Apr 13, 2009 | 17.50 | 18.52 | 17.30 | 18.28 | 1,050,677 | +0.15(+0.83%) |
Apr 09, 2009 | 16.27 | 18.14 | 16.25 | 18.13 | 1,208,502 | +2.13(+13.31%) |
Apr 08, 2009 | 16.56 | 17.11 | 15.61 | 16.00 | 3,921,669 | -4.89(-23.41%) |
Apr 07, 2009 | 20.97 | 21.24 | 20.62 | 20.89 | 515,700 | -0.42(-1.97%) |
Apr 06, 2009 | 21.60 | 21.69 | 20.67 | 21.31 | 658,606 | -0.60(-2.74%) |
Apr 03, 2009 | 21.21 | 21.92 | 20.71 | 21.91 | 432,361 | +0.64(+3.01%) |
Apr 02, 2009 | 20.96 | 21.47 | 20.35 | 21.27 | 1,191,761 | +0.82(+4.01%) |
Apr 01, 2009 | 19.47 | 20.64 | 19.19 | 20.45 | 894,253 | +0.44(+2.20%) |
Mar 31, 2009 | 20.45 | 20.56 | 19.28 | 20.01 | 880,091 | -0.17(-0.84%) |
Mar 30, 2009 | 20.71 | 20.78 | 20.05 | 20.18 | 850,124 | -2.17(-9.71%) |
Mar 26, 2009 | 21.53 | 22.40 | 21.16 | 22.35 | 807,118 | +1.09(+5.13%) |
Mar 25, 2009 | 20.63 | 21.69 | 20.23 | 21.26 | 1,334,770 | +0.76(+3.71%) |
Mar 24, 2009 | 20.88 | 20.89 | 20.07 | 20.50 | 1,307,218 | -0.31(-1.49%) |
Mar 23, 2009 | 19.45 | 20.81 | 18.82 | 20.81 | 680,295 | +2.50(+13.65%) |
Mar 20, 2009 | 19.51 | 19.62 | 18.00 | 18.31 | 1,259,466 | -1.11(-5.72%) |
Mar 19, 2009 | 20.20 | 20.58 | 19.26 | 19.42 | 1,345,836 | -0.75(-3.72%) |
Mar 18, 2009 | 18.06 | 20.17 | 18.06 | 20.17 | 1,337,189 | +1.84(+10.04%) |
Mar 17, 2009 | 17.18 | 18.33 | 16.98 | 18.33 | 882,112 | +1.23(+7.19%) |
Mar 16, 2009 | 17.24 | 18.09 | 16.94 | 17.10 | 788,221 | +0.10(+0.59%) |
Mar 13, 2009 | 17.60 | 18.17 | 16.66 | 17.00 | 996,832 | -0.53(-3.02%) |
Mar 12, 2009 | 15.55 | 17.69 | 15.40 | 17.53 | 1,420,677 | +1.92(+12.30%) |
Mar 11, 2009 | 14.15 | 16.00 | 13.98 | 15.61 | 2,463,081 | +1.63(+11.66%) |
Mar 10, 2009 | 12.51 | 14.05 | 12.51 | 13.98 | 1,132,095 | +1.83(+15.06%) |
Mar 09, 2009 | 11.91 | 12.47 | 11.78 | 12.15 | 795,818 | +0.09(+0.75%) |
Mar 06, 2009 | 12.13 | 12.52 | 11.58 | 12.06 | 1,080,900 | +0.02(+0.17%) |
Mar 05, 2009 | 13.37 | 13.62 | 11.98 | 12.04 | 1,461,330 | -1.78(-12.88%) |
Mar 04, 2009 | 14.53 | 14.65 | 13.15 | 13.82 | 1,303,006 | -1.53(-9.97%) |
Mar 02, 2009 | 16.15 | 16.35 | 15.17 | 15.35 | 994,906 | -1.00(-6.12%) |
Feb 27, 2009 | 16.27 | 16.89 | 16.04 | 16.35 | 1,241,148 | -0.20(-1.21%) |
Feb 26, 2009 | 16.35 | 17.46 | 15.95 | 16.55 | 1,495,322 | +0.44(+2.73%) |
Feb 25, 2009 | 16.49 | 16.64 | 14.90 | 16.11 | 1,134,703 | -0.45(-2.72%) |
Feb 24, 2009 | 15.51 | 16.65 | 14.90 | 16.56 | 771,576 | +1.17(+7.60%) |
Feb 23, 2009 | 16.23 | 16.61 | 15.36 | 15.39 | 1,056,740 | -0.60(-3.75%) |
Feb 20, 2009 | 16.00 | 16.21 | 15.06 | 15.99 | 1,108,696 | -0.21(-1.30%) |
Feb 19, 2009 | 17.73 | 17.78 | 16.10 | 16.20 | 990,730 | -1.32(-7.53%) |
Feb 18, 2009 | 18.65 | 18.80 | 17.26 | 17.52 | 984,961 | -0.77(-4.21%) |
Feb 17, 2009 | 19.15 | 19.23 | 18.26 | 18.29 | 784,784 | -1.32(-6.73%) |
Feb 13, 2009 | 20.42 | 20.55 | 19.38 | 19.61 | 827,535 | -0.81(-3.97%) |
Feb 12, 2009 | 19.25 | 20.89 | 19.12 | 20.42 | 1,030,301 | -0.65(-3.08%) |
Feb 11, 2009 | 20.63 | 21.59 | 20.46 | 21.07 | 545,460 | +0.62(+3.03%) |
Feb 10, 2009 | 23.01 | 23.01 | 20.45 | 20.45 | 1,428,499 | -2.66(-11.51%) |
Feb 09, 2009 | 23.14 | 23.39 | 22.66 | 23.11 | 885,854 | +0.06(+0.26%) |
Feb 06, 2009 | 21.17 | 23.17 | 21.13 | 23.05 | 1,541,732 | +2.04(+9.71%) |
Feb 05, 2009 | 20.15 | 21.53 | 19.90 | 21.01 | 851,517 | +0.57(+2.79%) |
Feb 04, 2009 | 20.38 | 21.29 | 20.18 | 20.44 | 649,766 | +0.18(+0.89%) |
Feb 03, 2009 | 20.58 | 20.69 | 19.56 | 20.26 | 1,418,529 | -0.14(-0.69%) |
Feb 02, 2009 | 20.52 | 21.66 | 19.93 | 20.40 | 964,885 | -0.37(-1.78%) |
Jan 30, 2009 | 21.79 | 21.86 | 20.52 | 20.77 | 1,106,198 | -0.81(-3.75%) |
Jan 29, 2009 | 23.38 | 23.45 | 21.45 | 21.58 | 755,616 | -2.00(-8.48%) |
Jan 28, 2009 | 23.31 | 24.69 | 23.02 | 23.58 | 1,358,428 | +0.42(+1.81%) |
Jan 27, 2009 | 23.59 | 23.90 | 22.89 | 23.16 | 841,834 | -0.27(-1.15%) |
Jan 26, 2009 | 23.88 | 24.95 | 22.78 | 23.43 | 1,020,117 | -0.40(-1.68%) |
Jan 23, 2009 | 20.56 | 24.01 | 20.51 | 23.83 | 1,115,208 | +1.93(+8.81%) |
Jan 22, 2009 | 22.36 | 23.11 | 21.34 | 21.90 | 1,158,417 | -0.78(-3.44%) |
Jan 21, 2009 | 20.23 | 22.78 | 20.22 | 22.68 | 1,118,136 | +2.36(+11.61%) |
Jan 20, 2009 | 21.51 | 22.41 | 19.76 | 20.32 | 2,199,783 | -2.25(-9.97%) |
Jan 16, 2009 | 22.78 | 22.92 | 21.15 | 22.57 | 853,146 | -0.22(-0.97%) |
Jan 15, 2009 | 23.06 | 23.48 | 21.50 | 22.79 | 1,225,144 | -0.25(-1.09%) |
Jan 14, 2009 | 24.23 | 24.33 | 23.04 | 23.04 | 678,320 | -1.97(-7.88%) |
Jan 13, 2009 | 23.97 | 25.37 | 23.24 | 25.01 | 837,095 | +1.01(+4.21%) |
Jan 12, 2009 | 24.63 | 24.85 | 23.87 | 24.00 | 517,035 | -0.95(-3.81%) |
Jan 09, 2009 | 25.88 | 26.08 | 24.91 | 24.95 | 508,842 | -1.17(-4.48%) |
Jan 08, 2009 | 25.13 | 26.37 | 25.03 | 26.12 | 573,598 | +0.68(+2.67%) |
Jan 07, 2009 | 25.75 | 26.32 | 25.12 | 25.44 | 370,453 | -0.69(-2.64%) |
Jan 06, 2009 | 25.46 | 26.48 | 25.07 | 26.13 | 397,098 | +0.84(+3.32%) |
Jan 05, 2009 | 25.64 | 25.89 | 25.02 | 25.29 | 445,094 | -0.43(-1.67%) |
Jan 02, 2009 | 26.30 | 26.30 | 24.70 | 25.72 | 469,512 | -0.51(-1.94%) |
Dec 31, 2008 | 25.03 | 26.42 | 24.70 | 26.23 | 906,639 | +1.46(+5.89%) |
Dec 30, 2008 | 24.30 | 24.79 | 23.49 | 24.77 | 455,652 | +0.79(+3.29%) |
Dec 29, 2008 | 24.35 | 25.17 | 23.68 | 23.98 | 395,300 | -0.43(-1.76%) |
Dec 26, 2008 | 24.61 | 25.27 | 24.15 | 24.41 | 223,818 | -0.16(-0.65%) |
Dec 24, 2008 | 24.49 | 24.74 | 24.36 | 24.57 | 191,760 | +0.24(+0.99%) |
Dec 23, 2008 | 25.69 | 25.95 | 24.26 | 24.33 | 955,597 | -1.39(-5.40%) |
Dec 22, 2008 | 25.82 | 26.24 | 24.93 | 25.72 | 818,122 | +0.66(+2.63%) |
Dec 19, 2008 | 25.80 | 25.94 | 24.56 | 25.06 | 1,558,506 | -0.31(-1.22%) |
Dec 18, 2008 | 27.30 | 27.66 | 24.61 | 25.37 | 2,185,560 | -2.29(-8.28%) |
Dec 17, 2008 | 29.57 | 30.50 | 27.02 | 27.66 | 2,537,158 | -2.60(-8.59%) |
Dec 16, 2008 | 29.54 | 30.76 | 28.99 | 30.26 | 1,817,801 | -1.71(-5.35%) |
Dec 15, 2008 | 32.72 | 33.29 | 31.44 | 31.97 | 534,372 | -0.85(-2.59%) |
Dec 12, 2008 | 31.16 | 33.15 | 31.08 | 32.82 | 514,696 | +0.83(+2.59%) |
Dec 11, 2008 | 33.64 | 34.22 | 31.82 | 31.99 | 1,105,013 | -1.77(-5.24%) |
Dec 10, 2008 | 35.96 | 36.92 | 33.13 | 33.76 | 886,817 | -1.95(-5.46%) |
Dec 09, 2008 | 36.82 | 37.14 | 35.56 | 35.71 | 850,967 | -1.45(-3.90%) |
Dec 08, 2008 | 36.92 | 37.67 | 35.91 | 37.16 | 891,793 | -0.42(-1.12%) |
Dec 05, 2008 | 35.45 | 37.59 | 34.08 | 37.58 | 769,239 | +1.71(+4.77%) |
Dec 04, 2008 | 36.81 | 38.40 | 35.24 | 35.87 | 729,851 | -1.38(-3.70%) |
Dec 03, 2008 | 34.90 | 37.68 | 34.78 | 37.25 | 602,507 | +1.36(+3.79%) |
Dec 02, 2008 | 33.52 | 36.11 | 33.11 | 35.89 | 929,944 | +2.88(+8.72%) |
Dec 01, 2008 | 38.86 | 39.71 | 33.00 | 33.01 | 1,042,080 | -7.04(-17.58%) |
Nov 28, 2008 | 39.03 | 40.08 | 38.39 | 40.05 | 244,670 | +0.84(+2.14%) |
Nov 26, 2008 | 37.10 | 39.32 | 37.06 | 39.21 | 614,209 | +1.23(+3.24%) |
Nov 25, 2008 | 36.99 | 38.07 | 35.79 | 37.98 | 1,337,115 | +1.45(+3.97%) |
Nov 24, 2008 | 32.64 | 36.83 | 31.97 | 36.53 | 1,111,516 | +4.54(+14.19%) |
Nov 21, 2008 | 32.84 | 34.09 | 28.56 | 31.99 | 1,820,585 | -0.55(-1.69%) |
Nov 20, 2008 | 37.30 | 37.64 | 32.27 | 32.54 | 1,627,705 | -4.86(-12.99%) |
Nov 19, 2008 | 39.16 | 40.00 | 37.39 | 37.40 | 1,225,722 | -2.54(-6.36%) |
Nov 18, 2008 | 39.29 | 40.34 | 38.68 | 39.94 | 988,301 | +0.43(+1.09%) |
Nov 17, 2008 | 39.12 | 40.85 | 39.04 | 39.51 | 815,262 | -0.18(-0.45%) |
Nov 14, 2008 | 39.32 | 40.99 | 38.86 | 39.69 | 1,284,050 | -0.23(-0.58%) |
Nov 13, 2008 | 41.26 | 41.49 | 36.97 | 39.92 | 2,293,716 | -1.05(-2.56%) |
Nov 12, 2008 | 44.71 | 46.40 | 40.97 | 40.97 | 1,503,244 | -4.25(-9.40%) |
Nov 11, 2008 | 46.73 | 47.48 | 44.74 | 45.22 | 873,540 | -1.49(-3.19%) |
Nov 10, 2008 | 48.00 | 48.50 | 46.39 | 46.71 | 571,866 | -0.43(-0.91%) |
Nov 07, 2008 | 47.69 | 49.13 | 45.72 | 47.14 | 779,525 | -0.32(-0.67%) |
Nov 06, 2008 | 49.70 | 50.99 | 47.31 | 47.46 | 841,467 | -2.36(-4.74%) |
Nov 05, 2008 | 54.53 | 54.98 | 49.11 | 49.82 | 932,953 | -5.12(-9.32%) |
Nov 04, 2008 | 54.26 | 55.61 | 53.40 | 54.94 | 468,624 | +0.95(+1.76%) |
Nov 03, 2008 | 53.01 | 54.25 | 50.68 | 53.99 | 520,306 | +2.54(+4.94%) |
Oct 31, 2008 | 49.23 | 52.17 | 48.61 | 51.45 | 674,350 | +2.03(+4.11%) |
Oct 30, 2008 | 50.00 | 50.00 | 47.75 | 49.42 | 451,374 | +0.50(+1.02%) |
Oct 29, 2008 | 49.74 | 51.14 | 47.79 | 48.92 | 541,061 | -0.45(-0.91%) |
Oct 28, 2008 | 46.00 | 49.64 | 44.89 | 49.37 | 867,334 | +3.92(+8.62%) |
Oct 27, 2008 | 47.88 | 49.76 | 45.35 | 45.45 | 667,425 | -2.89(-5.98%) |
Oct 24, 2008 | 44.00 | 50.36 | 43.49 | 48.34 | 769,134 | +3.17(+7.02%) |
Oct 23, 2008 | 46.26 | 48.23 | 44.23 | 45.17 | 778,381 | -1.79(-3.81%) |
Oct 22, 2008 | 49.57 | 49.75 | 46.74 | 46.96 | 1,450,405 | -3.26(-6.49%) |
Oct 21, 2008 | 50.04 | 52.24 | 48.64 | 50.22 | 437,342 | -1.56(-3.01%) |
Oct 20, 2008 | 50.25 | 52.53 | 49.97 | 51.78 | 727,611 | +1.61(+3.21%) |
Oct 17, 2008 | 50.78 | 52.66 | 50.12 | 50.17 | 404,326 | -1.83(-3.52%) |
Oct 16, 2008 | 48.26 | 52.16 | 46.31 | 52.00 | 452,693 | +3.57(+7.37%) |
Oct 15, 2008 | 50.93 | 51.69 | 48.43 | 48.43 | 444,302 | -3.18(-6.16%) |
Oct 14, 2008 | 54.31 | 55.25 | 49.55 | 51.61 | 400,413 | -1.36(-2.57%) |
Oct 13, 2008 | 51.79 | 53.00 | 47.11 | 52.97 | 652,447 | +3.42(+6.90%) |
Oct 10, 2008 | 44.21 | 50.25 | 43.51 | 49.55 | 1,171,647 | +4.53(+10.06%) |
Oct 09, 2008 | 49.76 | 51.86 | 45.00 | 45.02 | 789,407 | -5.58(-11.03%) |
Oct 08, 2008 | 51.55 | 54.89 | 49.71 | 50.60 | 352,505 | -1.31(-2.52%) |
Oct 07, 2008 | 60.28 | 60.99 | 51.70 | 51.91 | 299,485 | -8.36(-13.87%) |
Oct 06, 2008 | 55.73 | 63.26 | 52.26 | 60.27 | 425,088 | +3.79(+6.71%) |
Oct 03, 2008 | 59.67 | 60.93 | 56.47 | 56.48 | 344,879 | -1.54(-2.65%) |
Oct 02, 2008 | 58.11 | 59.98 | 57.46 | 58.02 | 189,830 | -0.04(-0.07%) |
Oct 01, 2008 | 57.73 | 60.00 | 55.41 | 58.06 | 327,592 | +0.14(+0.24%) |
Sep 30, 2008 | 52.98 | 59.47 | 52.98 | 57.92 | 467,413 | +6.04(+11.64%) |
Sep 29, 2008 | 54.27 | 67.00 | 51.79 | 51.88 | 302,681 | -3.12(-5.67%) |
Sep 26, 2008 | 54.50 | 56.55 | 54.00 | 55.00 | 479,073 | -0.55(-0.99%) |
Sep 25, 2008 | 55.96 | 57.83 | 54.67 | 55.55 | 365,629 | +0.96(+1.76%) |
Sep 24, 2008 | 54.22 | 55.50 | 54.08 | 54.59 | 448,166 | -0.47(-0.85%) |
Sep 23, 2008 | 55.60 | 58.76 | 53.95 | 55.06 | 478,585 | -0.54(-0.97%) |
Sep 22, 2008 | 69.90 | 69.90 | 54.33 | 55.60 | 455,342 | -10.40(-15.76%) |
Sep 19, 2008 | 70.10 | 83.10 | 56.60 | 66.00 | 1,472,949 | +6.59(+11.09%) |
Sep 18, 2008 | 55.49 | 59.75 | 53.00 | 59.41 | 1,154,349 | +5.01(+9.21%) |
Sep 17, 2008 | 56.02 | 57.56 | 53.92 | 54.40 | 803,259 | -3.28(-5.69%) |
Sep 16, 2008 | 54.68 | 57.68 | 54.09 | 57.68 | 920,849 | +2.30(+4.15%) |
Sep 15, 2008 | 54.73 | 57.50 | 54.73 | 55.38 | 813,374 | -2.04(-3.55%) |
Sep 12, 2008 | 56.65 | 58.69 | 56.50 | 57.42 | 929,185 | +0.45(+0.79%) |
Sep 11, 2008 | 56.02 | 57.01 | 55.09 | 56.97 | 921,917 | -0.40(-0.70%) |
Sep 10, 2008 | 59.09 | 59.09 | 55.42 | 57.37 | 858,990 | -0.89(-1.53%) |
Sep 09, 2008 | 59.89 | 61.00 | 58.08 | 58.26 | 804,141 | -1.91(-3.17%) |
Sep 08, 2008 | 59.97 | 61.45 | 58.80 | 60.17 | 1,119,902 | +2.72(+4.73%) |
Sep 05, 2008 | 55.77 | 57.89 | 55.21 | 57.45 | 835,246 | +0.89(+1.57%) |
Sep 04, 2008 | 58.25 | 58.45 | 56.40 | 56.56 | 479,713 | -2.17(-3.69%) |
Sep 03, 2008 | 56.18 | 58.77 | 55.92 | 58.73 | 669,531 | +2.56(+4.56%) |
Sep 02, 2008 | 56.89 | 57.16 | 55.44 | 56.17 | 443,567 | +0.12(+0.21%) |
Aug 29, 2008 | 55.99 | 56.59 | 55.38 | 56.05 | 443,491 | -0.06(-0.11%) |
Aug 28, 2008 | 55.03 | 56.22 | 54.92 | 56.11 | 488,926 | +1.04(+1.89%) |
Aug 27, 2008 | 53.70 | 55.29 | 53.68 | 55.07 | 409,473 | +1.15(+2.13%) |
Aug 26, 2008 | 53.97 | 54.90 | 52.95 | 53.92 | 425,054 | -0.14(-0.26%) |
Aug 25, 2008 | 55.56 | 55.56 | 53.65 | 54.06 | 404,135 | -1.70(-3.05%) |
Aug 22, 2008 | 55.14 | 55.94 | 54.46 | 55.76 | 374,180 | +1.23(+2.26%) |
Aug 21, 2008 | 54.50 | 55.03 | 54.16 | 54.53 | 332,637 | -0.50(-0.91%) |
Aug 20, 2008 | 54.54 | 55.14 | 53.68 | 55.03 | 485,390 | +0.63(+1.16%) |
Aug 19, 2008 | 55.00 | 55.39 | 54.00 | 54.40 | 565,431 | -1.05(-1.89%) |
Aug 18, 2008 | 57.01 | 57.81 | 54.92 | 55.45 | 433,223 | -1.68(-2.94%) |
Aug 15, 2008 | 57.84 | 58.45 | 56.06 | 57.13 | 520,713 | +0.23(+0.40%) |
Aug 14, 2008 | 56.52 | 56.95 | 55.64 | 56.90 | 1,266,837 | -0.04(-0.07%) |
Aug 13, 2008 | 57.31 | 57.49 | 56.24 | 56.94 | 834,316 | -0.46(-0.80%) |
Aug 12, 2008 | 59.22 | 59.22 | 56.74 | 57.40 | 726,110 | -2.34(-3.92%) |
Aug 11, 2008 | 58.21 | 60.00 | 57.85 | 59.74 | 782,797 | +1.62(+2.79%) |
Aug 08, 2008 | 56.57 | 58.50 | 56.53 | 58.12 | 622,655 | +1.89(+3.36%) |
Aug 07, 2008 | 56.62 | 58.00 | 55.84 | 56.23 | 933,363 | -2.94(-4.97%) |
Aug 06, 2008 | 59.60 | 59.62 | 58.43 | 59.17 | 613,407 | -1.09(-1.81%) |
Aug 05, 2008 | 58.57 | 60.27 | 58.05 | 60.26 | 1,022,971 | +1.98(+3.40%) |
Aug 04, 2008 | 58.48 | 59.12 | 57.58 | 58.28 | 1,008,264 | -0.31(-0.53%) |
Aug 01, 2008 | 57.50 | 59.23 | 56.89 | 58.59 | 568,211 | +1.00(+1.74%) |
Jul 31, 2008 | 57.46 | 58.42 | 56.55 | 57.59 | 753,736 | -0.19(-0.33%) |
Jul 30, 2008 | 57.49 | 57.94 | 56.51 | 57.78 | 757,873 | +0.31(+0.54%) |
Jul 29, 2008 | 57.47 | 57.51 | 54.00 | 57.47 | 824,726 | +3.20(+5.90%) |
Jul 28, 2008 | 54.72 | 56.39 | 53.85 | 54.27 | 746,161 | -1.22(-2.20%) |
Jul 25, 2008 | 52.34 | 55.87 | 52.33 | 55.49 | 909,387 | +3.79(+7.33%) |
Jul 24, 2008 | 55.66 | 55.70 | 51.32 | 51.70 | 805,720 | -3.36(-6.10%) |
Jul 23, 2008 | 54.55 | 56.24 | 53.77 | 55.06 | 922,319 | +0.42(+0.77%) |
Jul 22, 2008 | 52.23 | 54.74 | 50.88 | 54.64 | 931,032 | +2.30(+4.39%) |
Jul 21, 2008 | 52.19 | 52.97 | 51.96 | 52.34 | 753,267 | +0.95(+1.85%) |
Jul 18, 2008 | 51.65 | 51.76 | 49.69 | 51.39 | 919,794 | -0.26(-0.50%) |
Jul 17, 2008 | 48.74 | 52.00 | 48.50 | 51.65 | 1,250,163 | +3.17(+6.54%) |
Jul 16, 2008 | 44.22 | 48.57 | 43.09 | 48.48 | 813,501 | +4.52(+10.28%) |
Jul 15, 2008 | 44.51 | 45.44 | 42.88 | 43.96 | 744,878 | -0.88(-1.96%) |
Jul 14, 2008 | 48.47 | 48.47 | 44.16 | 44.84 | 635,532 | -3.19(-6.64%) |
Jul 11, 2008 | 46.89 | 48.65 | 46.29 | 48.03 | 494,156 | +0.68(+1.44%) |
Jul 10, 2008 | 46.33 | 48.03 | 46.33 | 47.35 | 539,092 | +0.65(+1.39%) |
Jul 09, 2008 | 48.10 | 48.60 | 46.63 | 46.70 | 568,754 | -1.40(-2.91%) |
Jul 08, 2008 | 44.99 | 48.16 | 44.58 | 48.10 | 756,145 | +2.99(+6.63%) |
Jul 07, 2008 | 45.99 | 46.15 | 43.70 | 45.11 | 1,003,644 | -0.72(-1.57%) |
Jul 04, 2008 | 47.56 | 48.31 | 45.83 | 45.83 | 382,707 | +0.00(+0.00%) |
Jul 03, 2008 | 47.56 | 48.31 | 45.83 | 45.83 | 382,707 | -1.71(-3.60%) |
Jul 02, 2008 | 48.92 | 49.47 | 47.51 | 47.54 | 468,524 | -1.17(-2.40%) |
Jul 01, 2008 | 48.76 | 48.79 | 46.92 | 48.71 | 609,655 | +0.60(+1.25%) |
Jun 30, 2008 | 49.50 | 49.66 | 48.05 | 48.11 | 578,479 | -1.55(-3.12%) |
Jun 27, 2008 | 50.37 | 50.64 | 49.32 | 49.66 | 840,850 | -0.57(-1.13%) |
Jun 26, 2008 | 49.31 | 50.71 | 49.25 | 50.23 | 439,718 | +0.33(+0.66%) |
Jun 25, 2008 | 50.02 | 51.29 | 49.55 | 49.90 | 726,779 | +0.06(+0.12%) |
Jun 24, 2008 | 49.69 | 50.51 | 49.41 | 49.84 | 832,040 | -0.33(-0.66%) |
Jun 23, 2008 | 51.30 | 51.56 | 49.71 | 50.17 | 664,239 | -0.81(-1.59%) |
Jun 20, 2008 | 50.78 | 51.56 | 50.07 | 50.98 | 1,119,011 | +0.00(+0.00%) |
Jun 19, 2008 | 51.28 | 51.49 | 49.50 | 50.98 | 909,761 | -0.17(-0.33%) |
Jun 18, 2008 | 50.96 | 51.42 | 50.09 | 51.15 | 463,508 | -0.13(-0.25%) |
Jun 17, 2008 | 51.07 | 51.82 | 50.56 | 51.28 | 878,057 | +0.27(+0.53%) |
Jun 16, 2008 | 49.12 | 51.35 | 48.70 | 51.01 | 1,113,233 | +1.98(+4.04%) |
Jun 13, 2008 | 49.88 | 50.32 | 48.16 | 49.03 | 686,969 | -0.24(-0.49%) |
Jun 12, 2008 | 50.08 | 50.73 | 48.87 | 49.27 | 548,694 | -0.35(-0.71%) |
Jun 11, 2008 | 50.41 | 50.41 | 49.35 | 49.62 | 779,451 | -0.46(-0.92%) |
Jun 10, 2008 | 50.13 | 50.40 | 49.35 | 50.08 | 749,087 | +0.28(+0.56%) |
Jun 09, 2008 | 50.68 | 50.98 | 49.42 | 49.80 | 732,463 | -1.08(-2.12%) |
Jun 06, 2008 | 51.20 | 51.57 | 50.65 | 50.88 | 758,145 | -1.07(-2.06%) |
Jun 05, 2008 | 50.76 | 52.20 | 50.62 | 51.95 | 779,231 | +1.51(+2.99%) |
Jun 04, 2008 | 50.07 | 50.48 | 49.54 | 50.44 | 877,227 | +0.29(+0.58%) |
Jun 03, 2008 | 51.37 | 51.37 | 49.56 | 50.15 | 680,642 | -0.81(-1.59%) |
Jun 02, 2008 | 51.17 | 51.21 | 50.23 | 50.96 | 439,582 | -0.29(-0.57%) |
May 30, 2008 | 51.25 | 51.67 | 50.66 | 51.25 | 394,707 | -0.01(-0.02%) |
May 29, 2008 | 50.75 | 51.73 | 50.36 | 51.26 | 586,421 | +0.56(+1.10%) |
May 28, 2008 | 50.99 | 51.33 | 50.22 | 50.70 | 605,809 | -0.35(-0.69%) |
May 27, 2008 | 50.28 | 51.32 | 49.94 | 51.05 | 710,087 | +0.78(+1.55%) |
May 26, 2008 | 50.06 | 50.39 | 49.55 | 50.27 | 764,997 | +0.00(+0.00%) |
May 23, 2008 | 50.06 | 50.39 | 49.55 | 50.27 | 764,997 | -0.05(-0.10%) |
May 22, 2008 | 50.45 | 50.65 | 49.86 | 50.32 | 793,324 | -0.11(-0.22%) |
May 21, 2008 | 50.45 | 51.15 | 49.88 | 50.43 | 932,835 | +0.18(+0.36%) |
May 20, 2008 | 50.02 | 50.77 | 49.96 | 50.25 | 504,589 | -0.02(-0.04%) |
May 19, 2008 | 50.30 | 50.79 | 49.75 | 50.27 | 509,527 | -0.11(-0.22%) |
May 16, 2008 | 50.57 | 51.14 | 49.81 | 50.38 | 551,091 | +0.11(+0.22%) |
May 15, 2008 | 49.76 | 50.40 | 49.31 | 50.27 | 555,885 | +0.55(+1.11%) |
May 14, 2008 | 50.37 | 50.37 | 49.34 | 49.72 | 495,767 | -0.60(-1.19%) |
May 13, 2008 | 50.41 | 50.56 | 49.76 | 50.32 | 391,428 | -0.15(-0.30%) |
May 12, 2008 | 49.38 | 50.72 | 49.19 | 50.47 | 694,117 | +1.24(+2.52%) |
May 09, 2008 | 48.99 | 49.61 | 48.62 | 49.23 | 861,404 | -0.15(-0.30%) |
May 08, 2008 | 50.18 | 50.64 | 48.97 | 49.38 | 1,203,070 | -0.71(-1.42%) |
May 07, 2008 | 50.71 | 51.55 | 49.86 | 50.09 | 1,537,484 | +0.43(+0.87%) |
May 06, 2008 | 49.31 | 49.90 | 48.79 | 49.66 | 904,691 | +0.03(+0.06%) |
May 05, 2008 | 49.24 | 49.98 | 49.24 | 49.63 | 944,015 | -0.04(-0.08%) |
May 02, 2008 | 50.25 | 50.47 | 49.37 | 49.67 | 696,600 | -0.36(-0.72%) |