Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.39 | 28.62 | 25.22 | 25.41 | 9,553,548 | +0.69(+2.80%) |
Apr 29, 2009 | 24.57 | 25.59 | 23.68 | 24.72 | 5,230,978 | +1.25(+5.33%) |
Apr 28, 2009 | 23.48 | 24.51 | 23.17 | 23.47 | 5,337,661 | -0.81(-3.34%) |
Apr 27, 2009 | 24.28 | 25.91 | 23.81 | 24.28 | 6,670,137 | -1.33(-5.19%) |
Apr 24, 2009 | 24.27 | 26.01 | 23.93 | 25.61 | 7,725,587 | +2.01(+8.51%) |
Apr 23, 2009 | 22.35 | 24.62 | 22.10 | 23.60 | 8,048,598 | +1.21(+5.41%) |
Apr 22, 2009 | 20.22 | 23.10 | 20.16 | 22.39 | 8,148,159 | +1.92(+9.40%) |
Apr 21, 2009 | 19.37 | 20.63 | 18.79 | 20.46 | 5,069,561 | +0.75(+3.78%) |
Apr 20, 2009 | 20.59 | 21.21 | 19.32 | 19.72 | 3,615,276 | -1.50(-7.08%) |
Apr 17, 2009 | 21.59 | 21.66 | 20.83 | 21.22 | 5,780,868 | -0.46(-2.12%) |
Apr 16, 2009 | 21.40 | 22.19 | 21.05 | 21.68 | 4,815,608 | +0.34(+1.61%) |
Apr 15, 2009 | 20.44 | 21.46 | 20.43 | 21.34 | 4,463,152 | +0.36(+1.70%) |
Apr 14, 2009 | 19.79 | 23.06 | 19.76 | 20.98 | 8,193,501 | +0.62(+3.02%) |
Apr 13, 2009 | 19.08 | 20.40 | 18.46 | 20.37 | 4,774,690 | +0.76(+3.87%) |
Apr 09, 2009 | 18.86 | 20.73 | 18.73 | 19.61 | 7,599,141 | +1.68(+9.36%) |
Apr 08, 2009 | 17.81 | 17.93 | 16.73 | 17.93 | 6,724,161 | +0.63(+3.63%) |
Apr 07, 2009 | 19.63 | 19.76 | 17.22 | 17.30 | 7,977,191 | -2.91(-14.39%) |
Apr 06, 2009 | 20.05 | 21.38 | 19.89 | 20.21 | 12,626,747 | +1.00(+5.23%) |
Apr 03, 2009 | 17.17 | 19.39 | 17.00 | 19.21 | 8,740,284 | +1.81(+10.43%) |
Apr 02, 2009 | 15.05 | 17.41 | 15.05 | 17.39 | 10,762,672 | +3.43(+24.59%) |
Apr 01, 2009 | 12.96 | 14.02 | 12.64 | 13.96 | 4,497,591 | +1.02(+7.91%) |
Mar 31, 2009 | 12.75 | 13.09 | 12.31 | 12.94 | 3,995,315 | +0.51(+4.06%) |
Mar 30, 2009 | 13.20 | 13.46 | 12.31 | 12.43 | 3,361,683 | -2.27(-15.46%) |
Mar 26, 2009 | 14.72 | 14.96 | 13.86 | 14.70 | 3,690,849 | +0.22(+1.52%) |
Mar 25, 2009 | 14.63 | 15.38 | 12.96 | 14.48 | 4,871,441 | -0.16(-1.06%) |
Mar 24, 2009 | 14.81 | 15.46 | 14.39 | 14.64 | 3,373,296 | -0.54(-3.54%) |
Mar 23, 2009 | 13.69 | 15.29 | 13.37 | 15.18 | 6,313,393 | +1.88(+14.13%) |
Mar 20, 2009 | 13.83 | 13.86 | 12.93 | 13.30 | 4,217,160 | -0.16(-1.20%) |
Mar 19, 2009 | 13.80 | 14.22 | 12.92 | 13.46 | 4,423,564 | -0.25(-1.84%) |
Mar 18, 2009 | 13.34 | 13.87 | 12.53 | 13.71 | 5,505,790 | +0.29(+2.17%) |
Mar 17, 2009 | 12.28 | 13.57 | 12.12 | 13.42 | 9,859,812 | +0.69(+5.45%) |
Mar 16, 2009 | 13.95 | 14.15 | 12.66 | 12.73 | 2,327,015 | -0.74(-5.53%) |
Mar 13, 2009 | 13.71 | 14.57 | 12.96 | 13.47 | 3,982,223 | +0.18(+1.36%) |
Mar 12, 2009 | 12.61 | 13.34 | 11.93 | 13.29 | 3,972,320 | +0.97(+7.89%) |
Mar 11, 2009 | 12.95 | 13.57 | 11.80 | 12.32 | 5,521,474 | -0.31(-2.46%) |
Mar 10, 2009 | 10.69 | 13.04 | 10.66 | 12.63 | 8,259,819 | +2.56(+25.40%) |
Mar 09, 2009 | 9.775 | 10.91 | 9.587 | 10.07 | 4,071,028 | +0.10(+0.97%) |
Mar 06, 2009 | 10.61 | 10.85 | 9.393 | 9.976 | 4,270,435 | -0.58(-5.46%) |
Mar 05, 2009 | 10.85 | 11.23 | 10.43 | 10.55 | 4,409,179 | -0.59(-5.29%) |
Mar 04, 2009 | 11.42 | 11.45 | 10.11 | 11.14 | 6,687,313 | -0.29(-2.55%) |
Mar 02, 2009 | 13.28 | 13.28 | 11.43 | 11.43 | 7,588,066 | -2.14(-15.75%) |
Feb 27, 2009 | 13.99 | 14.21 | 13.42 | 13.57 | 5,582,587 | -0.86(-5.97%) |
Feb 26, 2009 | 14.61 | 15.34 | 14.02 | 14.43 | 5,329,267 | +0.34(+2.44%) |
Feb 25, 2009 | 14.22 | 15.18 | 13.64 | 14.09 | 11,942,735 | -2.62(-15.70%) |
Feb 24, 2009 | 15.20 | 16.84 | 14.62 | 16.71 | 5,431,848 | +1.63(+10.82%) |
Feb 23, 2009 | 16.23 | 16.60 | 14.91 | 15.08 | 3,446,271 | -1.08(-6.69%) |
Feb 20, 2009 | 15.42 | 16.36 | 15.08 | 16.16 | 5,420,860 | +1.26(+8.48%) |
Feb 19, 2009 | 15.22 | 15.97 | 14.61 | 14.90 | 2,848,723 | -0.17(-1.12%) |
Feb 18, 2009 | 15.74 | 15.83 | 14.61 | 15.07 | 3,982,137 | -0.54(-3.49%) |
Feb 17, 2009 | 16.58 | 16.58 | 15.31 | 15.61 | 3,453,725 | -1.26(-7.45%) |
Feb 13, 2009 | 17.55 | 17.55 | 16.60 | 16.87 | 1,838,325 | -0.43(-2.51%) |
Feb 12, 2009 | 16.52 | 17.41 | 16.47 | 17.30 | 4,451,515 | +0.19(+1.14%) |
Feb 11, 2009 | 18.45 | 18.48 | 16.36 | 17.11 | 3,481,924 | -0.76(-4.24%) |
Feb 10, 2009 | 19.45 | 19.98 | 17.74 | 17.87 | 3,119,472 | -2.12(-10.60%) |
Feb 09, 2009 | 19.43 | 20.40 | 18.91 | 19.98 | 2,708,047 | +0.71(+3.66%) |
Feb 06, 2009 | 18.34 | 19.76 | 18.14 | 19.28 | 3,993,931 | +1.01(+5.53%) |
Feb 05, 2009 | 16.84 | 18.91 | 16.52 | 18.27 | 7,005,487 | +1.28(+7.51%) |
Feb 04, 2009 | 17.92 | 18.04 | 16.28 | 16.99 | 11,384,071 | -1.68(-8.99%) |
Feb 03, 2009 | 19.36 | 19.76 | 17.36 | 18.67 | 5,863,804 | -0.59(-3.06%) |
Feb 02, 2009 | 19.14 | 19.69 | 18.53 | 19.26 | 4,314,326 | -0.23(-1.16%) |
Jan 30, 2009 | 21.12 | 21.18 | 19.14 | 19.48 | 5,876,527 | -1.77(-8.35%) |
Jan 29, 2009 | 22.85 | 23.07 | 21.12 | 21.26 | 3,099,448 | -1.89(-8.17%) |
Jan 28, 2009 | 22.73 | 23.97 | 22.63 | 23.15 | 3,758,200 | +1.22(+5.58%) |
Jan 27, 2009 | 23.16 | 23.87 | 21.78 | 21.93 | 2,865,649 | -0.95(-4.16%) |
Jan 26, 2009 | 22.28 | 24.03 | 22.00 | 22.88 | 3,572,960 | +0.69(+3.09%) |
Jan 23, 2009 | 21.58 | 23.33 | 21.10 | 22.19 | 3,106,189 | -0.06(-0.29%) |
Jan 22, 2009 | 22.02 | 23.29 | 21.08 | 22.26 | 3,122,944 | -0.41(-1.83%) |
Jan 21, 2009 | 21.84 | 22.79 | 21.40 | 22.67 | 2,872,486 | +1.32(+6.16%) |
Jan 20, 2009 | 23.86 | 23.95 | 21.35 | 21.36 | 3,872,725 | -2.57(-10.75%) |
Jan 16, 2009 | 23.97 | 24.59 | 22.61 | 23.93 | 4,047,046 | +0.52(+2.24%) |
Jan 15, 2009 | 23.49 | 24.87 | 21.71 | 23.40 | 5,972,384 | -0.10(-0.41%) |
Jan 14, 2009 | 25.13 | 25.13 | 23.25 | 23.50 | 3,933,552 | -1.91(-7.52%) |
Jan 13, 2009 | 26.44 | 27.02 | 24.84 | 25.41 | 3,609,277 | -1.15(-4.32%) |
Jan 12, 2009 | 28.30 | 28.36 | 26.15 | 26.56 | 2,817,805 | -1.97(-6.90%) |
Jan 09, 2009 | 29.89 | 30.50 | 28.38 | 28.53 | 1,895,270 | -1.56(-5.19%) |
Jan 08, 2009 | 30.65 | 30.76 | 29.19 | 30.09 | 2,495,887 | -0.51(-1.65%) |
Jan 07, 2009 | 34.36 | 34.49 | 30.28 | 30.59 | 5,060,664 | -5.21(-14.56%) |
Jan 06, 2009 | 33.84 | 35.89 | 32.84 | 35.81 | 4,880,232 | +1.93(+5.70%) |
Jan 05, 2009 | 29.82 | 34.19 | 29.82 | 33.88 | 4,787,436 | +3.16(+10.29%) |
Jan 02, 2009 | 27.28 | 30.77 | 27.26 | 30.72 | 2,101,531 | +3.34(+12.21%) |
Dec 31, 2008 | 27.19 | 28.17 | 26.69 | 27.37 | 1,740,517 | +0.03(+0.12%) |
Dec 30, 2008 | 27.23 | 28.18 | 26.52 | 27.34 | 1,635,795 | +0.20(+0.74%) |
Dec 29, 2008 | 27.76 | 27.85 | 25.94 | 27.14 | 1,517,313 | -0.58(-2.10%) |
Dec 26, 2008 | 28.62 | 29.10 | 27.23 | 27.72 | 733,008 | -0.76(-2.66%) |
Dec 24, 2008 | 28.50 | 29.05 | 28.02 | 28.48 | 734,602 | +0.01(+0.02%) |
Dec 23, 2008 | 28.46 | 28.60 | 26.56 | 28.48 | 2,346,819 | +1.17(+4.27%) |
Dec 22, 2008 | 28.17 | 28.37 | 26.63 | 27.31 | 2,432,267 | -0.58(-2.07%) |
Dec 19, 2008 | 28.33 | 30.15 | 27.30 | 27.89 | 2,965,002 | -1.02(-3.52%) |
Dec 18, 2008 | 31.98 | 32.23 | 28.02 | 28.90 | 2,811,103 | -1.92(-6.24%) |
Dec 17, 2008 | 28.98 | 31.48 | 27.61 | 30.83 | 2,957,515 | +1.36(+4.62%) |
Dec 16, 2008 | 27.02 | 29.54 | 26.81 | 29.47 | 2,651,975 | +3.06(+11.60%) |
Dec 15, 2008 | 29.34 | 29.41 | 25.26 | 26.40 | 2,965,209 | -0.86(-3.14%) |
Dec 12, 2008 | 25.81 | 27.50 | 25.58 | 27.26 | 1,552,255 | +0.89(+3.39%) |
Dec 11, 2008 | 28.29 | 29.07 | 26.16 | 26.36 | 2,511,202 | -2.33(-8.13%) |
Dec 10, 2008 | 27.36 | 28.90 | 26.66 | 28.70 | 1,994,993 | +1.68(+6.24%) |
Dec 09, 2008 | 27.98 | 30.54 | 26.31 | 27.01 | 2,760,615 | -1.75(-6.08%) |
Dec 08, 2008 | 27.42 | 29.17 | 26.88 | 28.76 | 3,282,297 | +2.45(+9.33%) |
Dec 05, 2008 | 24.32 | 26.46 | 23.65 | 26.31 | 2,299,323 | +1.76(+7.15%) |
Dec 04, 2008 | 24.69 | 25.50 | 23.71 | 24.55 | 3,513,397 | -1.37(-5.30%) |
Dec 03, 2008 | 23.61 | 25.92 | 21.67 | 25.92 | 3,481,185 | +1.58(+6.49%) |
Dec 02, 2008 | 22.21 | 24.37 | 21.60 | 24.34 | 1,876,221 | +2.40(+10.95%) |
Dec 01, 2008 | 24.80 | 25.26 | 21.94 | 21.94 | 2,451,082 | -3.85(-14.94%) |
Nov 28, 2008 | 25.26 | 27.38 | 25.26 | 25.79 | 1,619,684 | -1.09(-4.05%) |
Nov 26, 2008 | 24.16 | 26.88 | 23.33 | 26.88 | 4,281,607 | +2.37(+9.67%) |
Nov 25, 2008 | 24.63 | 25.03 | 22.67 | 24.51 | 2,632,631 | +0.05(+0.21%) |
Nov 24, 2008 | 21.67 | 25.35 | 20.75 | 24.46 | 5,170,228 | +3.72(+17.93%) |
Nov 21, 2008 | 21.89 | 22.01 | 18.92 | 20.74 | 4,842,664 | +0.50(+2.46%) |
Nov 20, 2008 | 21.56 | 21.69 | 19.10 | 20.24 | 7,539,572 | -1.50(-6.91%) |
Nov 19, 2008 | 25.21 | 25.85 | 21.25 | 21.75 | 5,639,615 | -3.47(-13.75%) |
Nov 18, 2008 | 25.66 | 26.53 | 24.30 | 25.21 | 5,089,110 | -0.35(-1.37%) |
Nov 17, 2008 | 27.66 | 27.84 | 25.26 | 25.56 | 5,395,397 | -2.29(-8.23%) |
Nov 14, 2008 | 28.31 | 28.75 | 27.53 | 27.85 | 10,617,392 | -1.14(-3.93%) |
Nov 13, 2008 | 29.68 | 31.82 | 28.16 | 28.99 | 14,846,467 | -0.32(-1.08%) |
Nov 12, 2008 | 31.29 | 31.48 | 28.50 | 29.31 | 5,555,912 | -3.14(-9.68%) |
Nov 11, 2008 | 31.73 | 32.52 | 30.13 | 32.45 | 8,189,910 | +2.12(+7.01%) |
Nov 10, 2008 | 30.60 | 32.39 | 28.74 | 30.33 | 2,252,932 | +0.51(+1.69%) |
Nov 07, 2008 | 29.92 | 31.68 | 26.88 | 29.82 | 2,663,492 | +0.22(+0.74%) |
Nov 06, 2008 | 29.14 | 30.75 | 28.02 | 29.60 | 4,167,448 | -1.09(-3.57%) |
Nov 05, 2008 | 32.87 | 33.04 | 30.15 | 30.70 | 3,003,028 | -2.75(-8.21%) |
Nov 04, 2008 | 34.71 | 35.54 | 31.25 | 33.44 | 4,243,007 | +0.03(+0.08%) |
Nov 03, 2008 | 35.38 | 39.51 | 32.91 | 33.42 | 5,071,907 | -5.71(-14.59%) |
Oct 31, 2008 | 31.40 | 40.74 | 30.11 | 39.13 | 10,070,499 | +9.00(+29.89%) |
Oct 30, 2008 | 29.18 | 31.40 | 27.41 | 30.12 | 7,580,734 | +3.53(+13.28%) |
Oct 29, 2008 | 22.25 | 29.14 | 22.23 | 26.59 | 9,635,859 | +5.29(+24.85%) |
Oct 28, 2008 | 22.35 | 22.80 | 18.18 | 21.30 | 8,717,106 | -0.38(-1.73%) |
Oct 27, 2008 | 23.32 | 23.73 | 21.06 | 21.67 | 5,399,806 | -2.03(-8.55%) |
Oct 24, 2008 | 24.98 | 26.81 | 23.70 | 23.70 | 5,705,019 | -3.75(-13.66%) |
Oct 23, 2008 | 29.73 | 30.12 | 25.47 | 27.45 | 4,621,915 | -2.59(-8.63%) |
Oct 22, 2008 | 31.18 | 32.69 | 28.74 | 30.05 | 2,791,215 | -1.77(-5.57%) |
Oct 21, 2008 | 34.01 | 35.63 | 31.60 | 31.82 | 3,657,723 | -2.13(-6.28%) |
Oct 20, 2008 | 37.91 | 38.17 | 33.20 | 33.95 | 2,872,855 | -3.31(-8.88%) |
Oct 17, 2008 | 33.55 | 38.56 | 32.66 | 37.26 | 3,444,661 | +3.23(+9.48%) |
Oct 16, 2008 | 32.06 | 34.59 | 29.35 | 34.03 | 4,088,633 | +2.10(+6.57%) |
Oct 15, 2008 | 39.51 | 40.55 | 31.87 | 31.94 | 3,536,956 | -6.41(-16.72%) |
Oct 14, 2008 | 40.09 | 43.83 | 36.96 | 38.35 | 4,754,613 | -2.70(-6.58%) |
Oct 13, 2008 | 40.52 | 41.19 | 38.93 | 41.05 | 2,595,641 | +2.52(+6.54%) |
Oct 10, 2008 | 35.30 | 40.05 | 33.04 | 38.53 | 4,925,362 | +2.10(+5.76%) |
Oct 09, 2008 | 39.94 | 42.10 | 35.63 | 36.43 | 3,036,913 | -2.57(-6.58%) |
Oct 08, 2008 | 36.76 | 42.75 | 36.59 | 39.00 | 4,123,667 | +0.13(+0.33%) |
Oct 07, 2008 | 44.82 | 44.82 | 38.34 | 38.87 | 4,180,763 | -5.03(-11.47%) |
Oct 06, 2008 | 44.27 | 44.37 | 37.15 | 43.90 | 5,892,405 | -1.72(-3.76%) |
Oct 03, 2008 | 48.25 | 48.54 | 45.51 | 45.62 | 2,989,767 | -2.22(-4.63%) |
Oct 02, 2008 | 49.61 | 49.62 | 45.51 | 47.83 | 3,983,367 | -4.11(-7.92%) |
Oct 01, 2008 | 51.99 | 54.21 | 51.51 | 51.94 | 2,337,781 | -0.94(-1.78%) |
Sep 30, 2008 | 51.01 | 54.24 | 51.01 | 52.88 | 2,381,325 | +2.40(+4.76%) |
Sep 29, 2008 | 53.25 | 55.83 | 50.31 | 50.48 | 3,523,442 | -4.56(-8.29%) |
Sep 26, 2008 | 55.59 | 55.71 | 52.47 | 55.04 | 3,212,133 | -0.82(-1.46%) |
Sep 25, 2008 | 58.27 | 58.87 | 55.71 | 55.86 | 1,921,707 | -1.21(-2.12%) |
Sep 24, 2008 | 57.09 | 59.60 | 55.89 | 57.07 | 2,038,964 | -0.03(-0.05%) |
Sep 23, 2008 | 58.00 | 59.15 | 56.23 | 57.09 | 2,088,562 | -0.67(-1.17%) |
Sep 22, 2008 | 60.33 | 61.54 | 57.61 | 57.77 | 2,170,313 | -3.76(-6.12%) |
Sep 19, 2008 | 62.89 | 67.39 | 57.53 | 61.53 | 5,736,932 | +1.63(+2.73%) |
Sep 18, 2008 | 54.09 | 61.76 | 51.41 | 59.90 | 6,170,309 | +7.71(+14.78%) |
Sep 17, 2008 | 54.00 | 55.46 | 52.09 | 52.18 | 3,475,119 | -3.10(-5.60%) |
Sep 16, 2008 | 54.96 | 56.48 | 51.95 | 55.28 | 4,480,056 | +1.08(+2.00%) |
Sep 15, 2008 | 54.15 | 57.20 | 53.82 | 54.20 | 2,935,915 | -2.47(-4.37%) |
Sep 12, 2008 | 55.88 | 57.99 | 55.06 | 56.67 | 2,295,317 | +0.11(+0.19%) |
Sep 11, 2008 | 52.22 | 57.55 | 51.29 | 56.56 | 4,765,865 | +3.34(+6.28%) |
Sep 10, 2008 | 56.54 | 56.54 | 52.16 | 53.22 | 5,424,352 | -1.98(-3.59%) |
Sep 09, 2008 | 58.16 | 58.42 | 55.15 | 55.20 | 2,614,994 | -3.22(-5.51%) |
Sep 08, 2008 | 59.72 | 60.56 | 56.18 | 58.42 | 2,680,474 | +0.66(+1.14%) |
Sep 05, 2008 | 58.22 | 58.27 | 55.14 | 57.76 | 3,281,838 | -0.78(-1.33%) |
Sep 04, 2008 | 60.89 | 61.53 | 57.72 | 58.54 | 2,472,863 | -2.90(-4.72%) |
Sep 03, 2008 | 61.48 | 63.36 | 60.31 | 61.44 | 1,834,898 | -0.25(-0.41%) |
Sep 02, 2008 | 64.43 | 65.42 | 61.14 | 61.69 | 2,027,370 | -0.12(-0.19%) |
Aug 29, 2008 | 61.40 | 62.69 | 60.56 | 61.81 | 1,700,980 | -0.38(-0.60%) |
Aug 28, 2008 | 60.39 | 62.83 | 59.98 | 62.19 | 1,957,111 | +2.60(+4.37%) |
Aug 27, 2008 | 59.45 | 60.82 | 58.36 | 59.58 | 1,975,783 | +0.14(+0.23%) |
Aug 26, 2008 | 59.28 | 61.61 | 58.82 | 59.45 | 1,691,951 | -0.02(-0.03%) |
Aug 25, 2008 | 60.75 | 61.33 | 58.74 | 59.47 | 2,956,107 | -2.49(-4.02%) |
Aug 22, 2008 | 59.59 | 62.13 | 59.08 | 61.95 | 3,043,632 | +3.52(+6.02%) |
Aug 21, 2008 | 60.17 | 60.96 | 58.31 | 58.44 | 3,471,827 | -1.04(-1.75%) |
Aug 20, 2008 | 62.32 | 63.14 | 59.11 | 59.48 | 3,877,409 | -2.74(-4.40%) |
Aug 19, 2008 | 62.77 | 62.83 | 59.30 | 62.22 | 5,937,774 | -2.81(-4.32%) |
Aug 18, 2008 | 68.82 | 69.48 | 64.13 | 65.03 | 2,454,440 | -3.61(-5.26%) |
Aug 15, 2008 | 68.83 | 71.17 | 68.19 | 68.64 | 2,338,538 | -0.77(-1.11%) |
Aug 14, 2008 | 66.39 | 69.96 | 65.75 | 69.41 | 3,107,000 | +2.86(+4.30%) |
Aug 13, 2008 | 69.11 | 69.76 | 65.35 | 66.55 | 3,562,235 | -3.64(-5.19%) |
Aug 12, 2008 | 72.32 | 74.82 | 69.12 | 70.19 | 4,434,580 | -4.09(-5.51%) |
Aug 11, 2008 | 70.08 | 77.56 | 69.31 | 74.28 | 5,589,293 | +4.58(+6.57%) |
Aug 08, 2008 | 65.87 | 70.44 | 65.22 | 69.70 | 3,371,733 | +3.74(+5.68%) |
Aug 07, 2008 | 66.55 | 67.95 | 65.11 | 65.96 | 3,416,319 | -2.22(-3.25%) |
Aug 06, 2008 | 64.58 | 68.60 | 62.39 | 68.17 | 2,919,135 | +3.95(+6.14%) |
Aug 05, 2008 | 62.02 | 65.75 | 61.62 | 64.23 | 4,279,968 | +3.11(+5.09%) |
Aug 04, 2008 | 61.98 | 62.32 | 59.48 | 61.12 | 1,934,776 | -0.80(-1.29%) |
Aug 01, 2008 | 63.51 | 64.50 | 60.89 | 61.91 | 2,058,514 | -1.23(-1.95%) |
Jul 31, 2008 | 62.17 | 64.91 | 60.97 | 63.14 | 3,265,547 | +0.06(+0.09%) |
Jul 30, 2008 | 64.39 | 66.07 | 61.49 | 63.09 | 2,196,480 | -1.04(-1.63%) |
Jul 29, 2008 | 59.94 | 64.78 | 59.53 | 64.13 | 3,628,149 | +4.75(+8.00%) |
Jul 28, 2008 | 58.69 | 60.21 | 57.65 | 59.38 | 2,494,196 | +1.06(+1.81%) |
Jul 25, 2008 | 60.18 | 61.28 | 56.51 | 58.33 | 3,869,061 | -1.00(-1.69%) |
Jul 24, 2008 | 64.05 | 64.63 | 58.65 | 59.33 | 4,852,425 | -5.32(-8.24%) |
Jul 23, 2008 | 62.87 | 69.28 | 62.14 | 64.65 | 7,467,211 | +1.30(+2.04%) |
Jul 22, 2008 | 59.72 | 63.62 | 58.73 | 63.36 | 4,157,741 | +2.84(+4.69%) |
Jul 21, 2008 | 58.22 | 62.57 | 57.65 | 60.52 | 5,382,775 | +3.50(+6.13%) |
Jul 18, 2008 | 55.11 | 58.49 | 53.11 | 57.02 | 4,125,375 | +2.57(+4.71%) |
Jul 17, 2008 | 51.52 | 54.53 | 50.85 | 54.46 | 5,198,224 | +2.93(+5.70%) |
Jul 16, 2008 | 48.84 | 51.75 | 47.96 | 51.52 | 3,512,415 | +2.55(+5.20%) |
Jul 15, 2008 | 48.36 | 50.40 | 46.56 | 48.98 | 4,312,989 | -1.09(-2.17%) |
Jul 14, 2008 | 51.55 | 52.53 | 48.80 | 50.07 | 5,930,412 | -0.55(-1.09%) |
Jul 11, 2008 | 51.02 | 51.73 | 46.75 | 50.62 | 14,785,284 | +5.31(+11.72%) |
Jul 10, 2008 | 50.81 | 50.81 | 44.87 | 45.31 | 12,182,948 | -4.94(-9.82%) |
Jul 09, 2008 | 54.84 | 54.84 | 49.92 | 50.24 | 5,495,122 | -3.85(-7.11%) |
Jul 08, 2008 | 53.16 | 54.38 | 51.11 | 54.09 | 5,416,404 | +0.97(+1.82%) |
Jul 07, 2008 | 51.50 | 53.38 | 50.83 | 53.12 | 5,750,365 | +1.99(+3.89%) |
Jul 04, 2008 | 51.23 | 52.29 | 48.24 | 51.13 | 5,266,050 | +0.00(+0.00%) |
Jul 03, 2008 | 51.23 | 52.29 | 48.24 | 51.13 | 5,266,050 | -0.21(-0.40%) |
Jul 02, 2008 | 53.01 | 55.15 | 51.04 | 51.34 | 5,493,808 | -1.84(-3.46%) |
Jul 01, 2008 | 50.85 | 53.30 | 49.96 | 53.18 | 6,176,155 | +0.49(+0.92%) |
Jun 30, 2008 | 51.18 | 53.40 | 50.31 | 52.70 | 5,352,254 | +1.00(+1.93%) |
Jun 27, 2008 | 53.12 | 53.48 | 50.95 | 51.70 | 7,476,458 | -2.39(-4.42%) |
Jun 26, 2008 | 55.42 | 55.89 | 53.86 | 54.09 | 4,922,390 | -2.58(-4.56%) |
Jun 25, 2008 | 55.13 | 57.30 | 55.01 | 56.67 | 3,234,544 | +1.61(+2.93%) |
Jun 24, 2008 | 55.97 | 55.97 | 54.17 | 55.06 | 5,356,991 | -1.12(-1.99%) |
Jun 23, 2008 | 57.98 | 57.98 | 56.16 | 56.18 | 3,231,404 | -1.08(-1.89%) |
Jun 20, 2008 | 59.34 | 59.63 | 56.39 | 57.26 | 6,501,773 | -2.79(-4.65%) |
Jun 19, 2008 | 59.94 | 60.44 | 57.89 | 60.05 | 4,471,281 | -0.45(-0.75%) |
Jun 18, 2008 | 61.12 | 62.04 | 60.23 | 60.51 | 4,759,595 | -1.08(-1.76%) |
Jun 17, 2008 | 61.18 | 61.75 | 60.34 | 61.59 | 3,290,412 | +0.43(+0.71%) |
Jun 16, 2008 | 59.01 | 62.04 | 58.78 | 61.16 | 3,647,838 | +1.44(+2.41%) |
Jun 13, 2008 | 58.55 | 59.72 | 58.33 | 59.72 | 2,256,760 | +2.07(+3.58%) |
Jun 12, 2008 | 57.50 | 58.96 | 57.21 | 57.65 | 3,504,590 | +0.32(+0.55%) |
Jun 11, 2008 | 56.98 | 58.42 | 56.36 | 57.33 | 5,884,666 | +0.36(+0.63%) |
Jun 10, 2008 | 56.90 | 58.43 | 56.16 | 56.98 | 5,414,228 | -1.94(-3.29%) |
Jun 09, 2008 | 61.37 | 62.37 | 58.05 | 58.91 | 3,966,312 | -2.49(-4.05%) |
Jun 06, 2008 | 64.13 | 64.32 | 61.27 | 61.40 | 4,188,807 | -3.20(-4.95%) |
Jun 05, 2008 | 64.31 | 65.64 | 63.87 | 64.60 | 1,900,324 | +0.34(+0.52%) |
Jun 04, 2008 | 64.50 | 66.72 | 63.56 | 64.27 | 2,834,825 | -0.21(-0.33%) |
Jun 03, 2008 | 65.04 | 65.04 | 63.52 | 64.48 | 3,584,448 | -0.16(-0.25%) |
Jun 02, 2008 | 65.40 | 65.40 | 63.92 | 64.64 | 2,427,912 | -0.16(-0.24%) |
May 30, 2008 | 65.97 | 66.47 | 64.80 | 64.80 | 1,922,824 | -1.30(-1.96%) |
May 29, 2008 | 64.84 | 66.64 | 64.32 | 66.09 | 1,597,905 | +1.42(+2.19%) |
May 28, 2008 | 63.92 | 65.16 | 63.60 | 64.67 | 2,677,511 | -0.10(-0.16%) |
May 27, 2008 | 64.46 | 66.29 | 64.17 | 64.78 | 2,468,911 | +0.17(+0.26%) |
May 26, 2008 | 66.39 | 66.72 | 63.97 | 64.61 | 2,708,749 | +0.00(+0.00%) |
May 23, 2008 | 66.39 | 66.72 | 63.97 | 64.61 | 2,708,595 | -1.87(-2.82%) |
May 22, 2008 | 66.01 | 67.91 | 65.87 | 66.48 | 1,533,921 | +0.65(+0.99%) |
May 21, 2008 | 67.69 | 71.40 | 64.87 | 65.83 | 3,857,514 | -2.24(-3.29%) |
May 20, 2008 | 69.96 | 70.22 | 67.76 | 68.07 | 2,039,498 | -2.16(-3.08%) |
May 19, 2008 | 70.53 | 71.90 | 69.63 | 70.23 | 1,791,325 | -0.71(-1.00%) |
May 16, 2008 | 70.89 | 71.22 | 69.54 | 70.94 | 2,201,350 | +0.36(+0.50%) |
May 15, 2008 | 67.89 | 70.72 | 67.38 | 70.59 | 2,100,202 | +2.38(+3.49%) |
May 14, 2008 | 66.60 | 68.78 | 66.56 | 68.21 | 2,237,953 | +1.74(+2.61%) |
May 13, 2008 | 67.41 | 67.56 | 65.63 | 66.47 | 2,018,038 | -0.80(-1.18%) |
May 12, 2008 | 66.54 | 67.74 | 66.03 | 67.27 | 1,481,520 | +0.54(+0.81%) |
May 09, 2008 | 65.62 | 66.77 | 64.98 | 66.73 | 1,933,939 | +0.56(+0.85%) |
May 08, 2008 | 66.39 | 67.23 | 65.76 | 66.17 | 1,660,599 | +0.08(+0.13%) |
May 07, 2008 | 69.34 | 69.57 | 65.86 | 66.09 | 2,467,562 | -3.84(-5.49%) |
May 06, 2008 | 68.02 | 70.12 | 67.04 | 69.93 | 1,918,775 | +1.49(+2.18%) |
May 05, 2008 | 70.49 | 70.72 | 67.51 | 68.44 | 2,003,150 | -1.54(-2.20%) |
May 02, 2008 | 69.19 | 72.86 | 69.19 | 69.98 | 4,464,382 | -0.10(-0.15%) |