Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.76 | 33.05 | 31.43 | 31.93 | 381,266 | -0.44(-1.36%) |
Apr 29, 2009 | 31.56 | 32.87 | 31.36 | 32.37 | 303,334 | +1.00(+3.19%) |
Apr 28, 2009 | 30.99 | 31.75 | 30.69 | 31.37 | 265,757 | +0.02(+0.06%) |
Apr 27, 2009 | 31.10 | 31.98 | 30.83 | 31.35 | 260,237 | -0.31(-0.98%) |
Apr 24, 2009 | 31.39 | 31.94 | 30.96 | 31.66 | 239,345 | +0.54(+1.74%) |
Apr 23, 2009 | 32.96 | 32.96 | 30.71 | 31.12 | 544,781 | -1.72(-5.24%) |
Apr 22, 2009 | 30.88 | 33.56 | 30.83 | 32.84 | 546,418 | +1.79(+5.76%) |
Apr 21, 2009 | 30.51 | 31.10 | 30.01 | 31.05 | 384,211 | +0.55(+1.80%) |
Apr 20, 2009 | 30.96 | 31.02 | 30.10 | 30.50 | 225,721 | -1.07(-3.39%) |
Apr 17, 2009 | 31.48 | 32.17 | 31.08 | 31.57 | 220,073 | +0.13(+0.41%) |
Apr 16, 2009 | 31.20 | 31.63 | 30.43 | 31.44 | 253,901 | +0.39(+1.26%) |
Apr 15, 2009 | 30.19 | 31.05 | 30.09 | 31.05 | 164,557 | +0.61(+2.00%) |
Apr 14, 2009 | 30.20 | 30.71 | 29.69 | 30.44 | 175,493 | -0.25(-0.81%) |
Apr 13, 2009 | 30.58 | 31.02 | 29.62 | 30.69 | 270,064 | -0.33(-1.06%) |
Apr 09, 2009 | 30.36 | 31.04 | 30.12 | 31.02 | 317,126 | +1.42(+4.80%) |
Apr 08, 2009 | 29.56 | 29.85 | 29.26 | 29.60 | 177,720 | +0.18(+0.61%) |
Apr 07, 2009 | 29.72 | 30.37 | 29.16 | 29.42 | 292,177 | -0.73(-2.42%) |
Apr 06, 2009 | 29.49 | 30.18 | 28.94 | 30.15 | 359,502 | +0.35(+1.17%) |
Apr 03, 2009 | 29.33 | 29.93 | 28.92 | 29.80 | 327,750 | +0.44(+1.50%) |
Apr 02, 2009 | 28.09 | 29.85 | 27.90 | 29.36 | 754,551 | +1.95(+7.11%) |
Apr 01, 2009 | 26.27 | 27.48 | 26.00 | 27.41 | 451,257 | +0.73(+2.74%) |
Mar 31, 2009 | 27.10 | 27.19 | 26.29 | 26.68 | 345,760 | -0.14(-0.52%) |
Mar 30, 2009 | 27.28 | 27.29 | 26.36 | 26.82 | 297,174 | -1.77(-6.19%) |
Mar 26, 2009 | 27.39 | 28.59 | 27.27 | 28.59 | 342,255 | +1.48(+5.46%) |
Mar 25, 2009 | 26.55 | 27.65 | 26.16 | 27.11 | 303,720 | +0.91(+3.47%) |
Mar 24, 2009 | 26.51 | 26.95 | 26.11 | 26.20 | 224,578 | -0.62(-2.31%) |
Mar 23, 2009 | 25.86 | 26.83 | 25.82 | 26.82 | 516,810 | +2.06(+8.32%) |
Mar 20, 2009 | 26.42 | 26.64 | 24.45 | 24.76 | 420,443 | -1.15(-4.46%) |
Mar 19, 2009 | 26.50 | 26.89 | 25.79 | 25.91 | 485,792 | -0.51(-1.91%) |
Mar 18, 2009 | 24.77 | 26.77 | 24.32 | 26.42 | 436,551 | +1.65(+6.66%) |
Mar 17, 2009 | 23.62 | 24.77 | 23.21 | 24.77 | 507,579 | +1.15(+4.87%) |
Mar 16, 2009 | 23.84 | 24.18 | 23.53 | 23.62 | 652,525 | +0.19(+0.81%) |
Mar 13, 2009 | 23.51 | 23.86 | 23.27 | 23.43 | 0 | +0.11(+0.47%) |
Mar 12, 2009 | 22.79 | 23.48 | 22.14 | 23.32 | 396,333 | +0.49(+2.15%) |
Mar 11, 2009 | 23.49 | 23.71 | 22.53 | 22.83 | 247,181 | -0.58(-2.48%) |
Mar 10, 2009 | 22.53 | 23.44 | 22.19 | 23.41 | 316,167 | +1.36(+6.17%) |
Mar 09, 2009 | 22.30 | 22.64 | 21.70 | 22.05 | 350,331 | -0.24(-1.08%) |
Mar 06, 2009 | 22.91 | 23.26 | 21.65 | 22.29 | 0 | -0.35(-1.55%) |
Mar 05, 2009 | 22.78 | 23.50 | 22.55 | 22.64 | 364,947 | -1.02(-4.31%) |
Mar 04, 2009 | 22.76 | 24.10 | 22.75 | 23.66 | 598,129 | +0.89(+3.91%) |
Mar 02, 2009 | 22.80 | 23.02 | 22.13 | 22.77 | 761,534 | -0.14(-0.61%) |
Feb 27, 2009 | 22.81 | 23.20 | 22.07 | 22.91 | 0 | -0.37(-1.59%) |
Feb 26, 2009 | 23.11 | 23.73 | 22.90 | 23.28 | 528,619 | +0.48(+2.11%) |
Feb 25, 2009 | 23.00 | 23.29 | 22.24 | 22.80 | 529,222 | -0.49(-2.10%) |
Feb 24, 2009 | 23.22 | 23.48 | 22.52 | 23.29 | 363,716 | +0.41(+1.79%) |
Feb 23, 2009 | 24.55 | 24.62 | 22.82 | 22.88 | 398,033 | -1.39(-5.73%) |
Feb 20, 2009 | 24.57 | 24.88 | 23.72 | 24.27 | 366,162 | -0.71(-2.84%) |
Feb 19, 2009 | 25.34 | 25.68 | 24.87 | 24.98 | 289,102 | -0.12(-0.48%) |
Feb 18, 2009 | 26.01 | 26.04 | 24.69 | 25.10 | 482,041 | -0.72(-2.79%) |
Feb 17, 2009 | 26.01 | 26.33 | 24.85 | 25.82 | 628,459 | -0.75(-2.82%) |
Feb 13, 2009 | 26.86 | 27.10 | 26.25 | 26.57 | 467,623 | -0.52(-1.92%) |
Feb 12, 2009 | 26.56 | 27.09 | 25.98 | 27.09 | 363,812 | +0.18(+0.67%) |
Feb 11, 2009 | 26.78 | 27.13 | 26.28 | 26.91 | 341,680 | +0.03(+0.11%) |
Feb 10, 2009 | 27.71 | 28.08 | 26.76 | 26.88 | 759,919 | -0.94(-3.38%) |
Feb 09, 2009 | 27.69 | 28.19 | 27.53 | 27.82 | 421,917 | -0.09(-0.32%) |
Feb 06, 2009 | 28.10 | 28.12 | 27.75 | 27.91 | 647,705 | +0.20(+0.72%) |
Feb 05, 2009 | 26.90 | 27.82 | 26.90 | 27.71 | 703,175 | +0.46(+1.69%) |
Feb 04, 2009 | 27.21 | 27.57 | 26.82 | 27.25 | 499,793 | -0.09(-0.33%) |
Feb 03, 2009 | 27.48 | 27.56 | 26.54 | 27.34 | 452,279 | +0.05(+0.18%) |
Feb 02, 2009 | 27.56 | 27.78 | 26.60 | 27.29 | 586,345 | -0.58(-2.08%) |
Jan 30, 2009 | 28.76 | 28.94 | 27.65 | 27.87 | 0 | -0.46(-1.62%) |
Jan 29, 2009 | 29.05 | 29.61 | 28.15 | 28.33 | 619,237 | -1.60(-5.35%) |
Jan 28, 2009 | 30.56 | 31.14 | 29.28 | 29.93 | 702,264 | -0.22(-0.73%) |
Jan 27, 2009 | 29.60 | 30.37 | 28.87 | 30.15 | 633,644 | +0.74(+2.52%) |
Jan 26, 2009 | 29.00 | 30.18 | 28.84 | 29.41 | 492,325 | -0.08(-0.27%) |
Jan 23, 2009 | 29.53 | 30.59 | 28.43 | 29.49 | 1,064,795 | -0.50(-1.67%) |
Jan 22, 2009 | 30.30 | 31.48 | 26.33 | 29.99 | 3,224,476 | -6.99(-18.90%) |
Jan 21, 2009 | 36.30 | 37.30 | 35.71 | 36.98 | 725,131 | +1.28(+3.59%) |
Jan 20, 2009 | 36.97 | 37.30 | 35.58 | 35.70 | 413,347 | -1.68(-4.49%) |
Jan 16, 2009 | 38.06 | 38.06 | 36.62 | 37.38 | 0 | +0.18(+0.48%) |
Jan 15, 2009 | 37.46 | 37.71 | 35.53 | 37.20 | 516,535 | -0.36(-0.96%) |
Jan 14, 2009 | 39.06 | 39.21 | 37.28 | 37.56 | 400,624 | -2.09(-5.27%) |
Jan 13, 2009 | 41.08 | 41.62 | 39.00 | 39.65 | 394,293 | -1.44(-3.50%) |
Jan 12, 2009 | 41.60 | 41.76 | 40.69 | 41.09 | 355,710 | -0.45(-1.08%) |
Jan 09, 2009 | 43.29 | 43.30 | 41.40 | 41.54 | 279,266 | -1.88(-4.33%) |
Jan 08, 2009 | 43.23 | 43.53 | 42.56 | 43.42 | 296,516 | +0.17(+0.39%) |
Jan 07, 2009 | 45.43 | 45.76 | 42.83 | 43.25 | 406,399 | -2.97(-6.43%) |
Jan 06, 2009 | 46.41 | 46.75 | 45.60 | 46.22 | 297,115 | +0.10(+0.22%) |
Jan 05, 2009 | 45.50 | 46.45 | 45.31 | 46.12 | 403,832 | +0.81(+1.79%) |
Jan 02, 2009 | 44.62 | 45.69 | 44.07 | 45.31 | 0 | +0.76(+1.71%) |
Jan 01, 2009 | 42.44 | 45.13 | 42.44 | 44.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.44 | 45.13 | 42.44 | 44.55 | 338,716 | +2.34(+5.54%) |
Dec 30, 2008 | 40.53 | 42.23 | 40.40 | 42.21 | 253,837 | +2.06(+5.13%) |
Dec 29, 2008 | 40.63 | 40.82 | 39.49 | 40.15 | 238,130 | -0.57(-1.40%) |
Dec 26, 2008 | 40.87 | 40.99 | 39.62 | 40.72 | 153,212 | +0.70(+1.75%) |
Dec 24, 2008 | 39.74 | 40.38 | 39.22 | 40.02 | 81,237 | +0.44(+1.11%) |
Dec 23, 2008 | 40.91 | 41.33 | 39.21 | 39.58 | 218,490 | -1.01(-2.49%) |
Dec 22, 2008 | 41.44 | 41.44 | 39.29 | 40.59 | 196,629 | -0.94(-2.26%) |
Dec 19, 2008 | 41.92 | 43.70 | 41.21 | 41.53 | 427,087 | +0.11(+0.27%) |
Dec 18, 2008 | 40.73 | 42.34 | 40.52 | 41.42 | 224,758 | +0.20(+0.49%) |
Dec 17, 2008 | 41.48 | 42.20 | 40.61 | 41.22 | 227,733 | -0.77(-1.83%) |
Dec 16, 2008 | 39.50 | 42.19 | 38.74 | 41.99 | 364,327 | +3.75(+9.81%) |
Dec 15, 2008 | 39.46 | 40.08 | 37.18 | 38.24 | 334,046 | -0.94(-2.40%) |
Dec 12, 2008 | 38.05 | 40.14 | 37.64 | 39.18 | 383,363 | -0.22(-0.56%) |
Dec 11, 2008 | 40.46 | 40.75 | 38.59 | 39.40 | 305,943 | -1.62(-3.95%) |
Dec 10, 2008 | 39.94 | 41.78 | 39.31 | 41.02 | 203,855 | +1.26(+3.17%) |
Dec 09, 2008 | 39.81 | 41.80 | 39.40 | 39.76 | 190,560 | -0.55(-1.36%) |
Dec 08, 2008 | 38.72 | 41.07 | 38.72 | 40.31 | 268,908 | +1.79(+4.65%) |
Dec 05, 2008 | 36.30 | 38.63 | 34.70 | 38.52 | 208,555 | +1.84(+5.02%) |
Dec 04, 2008 | 38.16 | 39.40 | 35.90 | 36.68 | 261,594 | -2.05(-5.29%) |
Dec 03, 2008 | 37.00 | 39.48 | 36.42 | 38.73 | 271,709 | -0.07(-0.18%) |
Dec 02, 2008 | 37.10 | 38.81 | 36.31 | 38.80 | 362,361 | +2.52(+6.95%) |
Dec 01, 2008 | 39.69 | 40.09 | 36.04 | 36.28 | 237,648 | -4.34(-10.68%) |
Nov 28, 2008 | 39.39 | 40.62 | 38.87 | 40.62 | 65,861 | +0.80(+2.01%) |
Nov 26, 2008 | 36.31 | 39.85 | 36.28 | 39.82 | 202,216 | +1.80(+4.73%) |
Nov 25, 2008 | 39.67 | 39.67 | 36.58 | 38.02 | 205,745 | -0.21(-0.55%) |
Nov 24, 2008 | 38.29 | 39.52 | 36.95 | 38.23 | 445,563 | +0.49(+1.30%) |
Nov 21, 2008 | 36.54 | 37.96 | 33.90 | 37.74 | 386,407 | +1.76(+4.89%) |
Nov 20, 2008 | 37.34 | 38.38 | 35.77 | 35.98 | 498,610 | -1.70(-4.51%) |
Nov 19, 2008 | 41.38 | 42.49 | 37.57 | 37.68 | 178,533 | -3.83(-9.23%) |
Nov 18, 2008 | 40.79 | 42.40 | 40.26 | 41.51 | 327,781 | +0.68(+1.67%) |
Nov 17, 2008 | 39.74 | 42.63 | 39.72 | 40.83 | 199,325 | +0.85(+2.13%) |
Nov 14, 2008 | 43.60 | 43.66 | 39.94 | 39.98 | 262,508 | -4.36(-9.83%) |
Nov 13, 2008 | 41.74 | 44.38 | 38.49 | 44.34 | 353,305 | +2.83(+6.82%) |
Nov 12, 2008 | 41.04 | 42.47 | 40.40 | 41.51 | 387,628 | +0.08(+0.19%) |
Nov 11, 2008 | 40.34 | 42.41 | 39.99 | 41.43 | 273,453 | +0.57(+1.40%) |
Nov 10, 2008 | 41.65 | 41.75 | 40.32 | 40.86 | 160,906 | -0.04(-0.10%) |
Nov 07, 2008 | 40.87 | 41.51 | 39.94 | 40.90 | 168,625 | +0.25(+0.62%) |
Nov 06, 2008 | 41.68 | 42.03 | 40.38 | 40.65 | 174,804 | -1.24(-2.96%) |
Nov 05, 2008 | 44.23 | 44.79 | 41.66 | 41.89 | 261,395 | -2.91(-6.50%) |
Nov 04, 2008 | 45.63 | 46.24 | 44.00 | 44.80 | 176,210 | -0.23(-0.51%) |
Nov 03, 2008 | 44.82 | 45.97 | 44.18 | 45.03 | 219,266 | -0.54(-1.18%) |
Oct 31, 2008 | 43.36 | 46.00 | 42.94 | 45.57 | 270,001 | +1.70(+3.88%) |
Oct 30, 2008 | 42.71 | 43.89 | 42.10 | 43.87 | 238,403 | +1.28(+3.01%) |
Oct 29, 2008 | 41.43 | 44.63 | 40.61 | 42.59 | 389,425 | +1.66(+4.06%) |
Oct 28, 2008 | 38.77 | 41.07 | 37.40 | 40.93 | 443,380 | +4.18(+11.37%) |
Oct 27, 2008 | 39.82 | 39.91 | 36.75 | 36.75 | 426,775 | -3.68(-9.10%) |
Oct 24, 2008 | 43.97 | 43.97 | 39.30 | 40.43 | 187,081 | -2.78(-6.43%) |
Oct 23, 2008 | 43.15 | 44.15 | 39.60 | 43.21 | 299,534 | -0.14(-0.32%) |
Oct 22, 2008 | 45.00 | 45.67 | 42.49 | 43.35 | 223,827 | -1.90(-4.20%) |
Oct 21, 2008 | 46.27 | 46.68 | 44.65 | 45.25 | 180,724 | -1.62(-3.46%) |
Oct 20, 2008 | 44.76 | 46.87 | 44.01 | 46.87 | 198,915 | +2.70(+6.11%) |
Oct 17, 2008 | 46.33 | 46.76 | 44.01 | 44.17 | 347,344 | -2.35(-5.05%) |
Oct 16, 2008 | 41.32 | 47.11 | 40.30 | 46.52 | 371,274 | +5.37(+13.05%) |
Oct 15, 2008 | 45.47 | 45.67 | 40.90 | 41.15 | 143,041 | -5.08(-10.99%) |
Oct 14, 2008 | 47.36 | 47.75 | 44.84 | 46.23 | 294,306 | -0.46(-0.99%) |
Oct 13, 2008 | 44.78 | 46.69 | 43.31 | 46.69 | 345,478 | +3.89(+9.09%) |
Oct 10, 2008 | 40.98 | 46.46 | 37.71 | 42.80 | 518,927 | +0.30(+0.71%) |
Oct 09, 2008 | 46.11 | 47.44 | 42.43 | 42.50 | 364,158 | -3.77(-8.15%) |
Oct 08, 2008 | 48.27 | 48.85 | 45.51 | 46.27 | 353,142 | -3.05(-6.18%) |
Oct 07, 2008 | 51.24 | 52.76 | 49.28 | 49.32 | 276,002 | -2.22(-4.31%) |
Oct 06, 2008 | 53.00 | 53.23 | 49.16 | 51.54 | 304,181 | -2.58(-4.77%) |
Oct 03, 2008 | 54.01 | 56.64 | 54.01 | 54.12 | 0 | +0.84(+1.58%) |
Oct 02, 2008 | 55.64 | 55.64 | 52.97 | 53.28 | 154,142 | -2.89(-5.15%) |
Oct 01, 2008 | 56.93 | 57.38 | 55.37 | 56.17 | 207,468 | -0.99(-1.73%) |
Sep 30, 2008 | 54.42 | 57.36 | 53.67 | 57.16 | 439,257 | +3.14(+5.81%) |
Sep 29, 2008 | 55.54 | 56.59 | 53.17 | 54.02 | 396,795 | -2.32(-4.12%) |
Sep 26, 2008 | 54.49 | 56.42 | 54.40 | 56.34 | 0 | +0.89(+1.61%) |
Sep 25, 2008 | 55.22 | 56.12 | 54.94 | 55.45 | 358,699 | -0.11(-0.20%) |
Sep 24, 2008 | 56.88 | 58.13 | 55.43 | 55.56 | 264,888 | -1.95(-3.39%) |
Sep 23, 2008 | 58.37 | 59.50 | 57.31 | 57.51 | 230,709 | -0.69(-1.19%) |
Sep 22, 2008 | 58.83 | 59.50 | 57.76 | 58.20 | 299,886 | -1.18(-1.99%) |
Sep 19, 2008 | 61.07 | 61.07 | 58.14 | 59.38 | 0 | +0.90(+1.54%) |
Sep 18, 2008 | 56.30 | 58.80 | 54.55 | 58.48 | 378,488 | +2.93(+5.27%) |
Sep 17, 2008 | 58.65 | 58.65 | 55.43 | 55.55 | 249,862 | -3.45(-5.85%) |
Sep 16, 2008 | 57.08 | 59.00 | 56.51 | 59.00 | 221,137 | +0.74(+1.27%) |
Sep 15, 2008 | 58.54 | 59.78 | 57.93 | 58.26 | 289,117 | -1.65(-2.75%) |
Sep 12, 2008 | 59.35 | 60.05 | 59.00 | 59.91 | 127,438 | +0.14(+0.23%) |
Sep 11, 2008 | 58.10 | 59.87 | 57.68 | 59.77 | 142,415 | +1.15(+1.96%) |
Sep 10, 2008 | 58.51 | 59.68 | 58.10 | 58.62 | 186,729 | +0.37(+0.64%) |
Sep 09, 2008 | 59.88 | 61.70 | 58.25 | 58.25 | 183,157 | -2.14(-3.54%) |
Sep 08, 2008 | 59.91 | 60.69 | 58.78 | 60.39 | 244,347 | +1.76(+3.00%) |
Sep 05, 2008 | 58.52 | 59.11 | 57.54 | 58.63 | 0 | -0.16(-0.27%) |
Sep 04, 2008 | 62.00 | 62.25 | 58.61 | 58.79 | 270,353 | -3.78(-6.04%) |
Sep 03, 2008 | 61.97 | 63.50 | 61.97 | 62.57 | 280,210 | -0.24(-0.38%) |
Sep 02, 2008 | 63.09 | 63.92 | 62.47 | 62.81 | 419,629 | +0.48(+0.77%) |
Aug 29, 2008 | 63.18 | 63.20 | 62.01 | 62.33 | 140,510 | -1.17(-1.84%) |
Aug 28, 2008 | 61.71 | 63.78 | 61.44 | 63.50 | 224,954 | +2.13(+3.47%) |
Aug 27, 2008 | 60.70 | 61.73 | 60.70 | 61.37 | 234,204 | -0.19(-0.31%) |
Aug 26, 2008 | 61.75 | 62.18 | 60.69 | 61.56 | 196,929 | -0.35(-0.57%) |
Aug 25, 2008 | 62.95 | 63.42 | 60.72 | 61.91 | 263,604 | -1.27(-2.01%) |
Aug 22, 2008 | 64.42 | 64.42 | 62.57 | 63.18 | 220,526 | +0.06(+0.10%) |
Aug 21, 2008 | 63.06 | 63.69 | 62.30 | 63.12 | 242,643 | -0.01(-0.02%) |
Aug 20, 2008 | 63.01 | 63.99 | 61.79 | 63.13 | 190,258 | +0.12(+0.19%) |
Aug 19, 2008 | 64.09 | 64.35 | 62.52 | 63.01 | 212,601 | -1.23(-1.91%) |
Aug 18, 2008 | 64.77 | 64.99 | 63.76 | 64.24 | 281,670 | -0.28(-0.43%) |
Aug 15, 2008 | 64.27 | 66.21 | 63.96 | 64.52 | 0 | +0.46(+0.72%) |
Aug 14, 2008 | 64.35 | 65.00 | 63.23 | 64.06 | 236,571 | +0.36(+0.57%) |
Aug 13, 2008 | 63.16 | 64.24 | 62.61 | 63.70 | 216,138 | +0.39(+0.62%) |
Aug 12, 2008 | 64.32 | 64.32 | 62.38 | 63.31 | 235,256 | -0.19(-0.30%) |
Aug 11, 2008 | 63.41 | 64.24 | 62.46 | 63.50 | 287,245 | -0.58(-0.91%) |
Aug 08, 2008 | 62.17 | 64.20 | 61.86 | 64.08 | 197,314 | +1.91(+3.07%) |
Aug 07, 2008 | 61.64 | 62.71 | 60.89 | 62.17 | 303,511 | +0.09(+0.14%) |
Aug 06, 2008 | 64.22 | 64.22 | 61.87 | 62.08 | 518,526 | -2.18(-3.39%) |
Aug 05, 2008 | 64.05 | 64.56 | 63.13 | 64.26 | 215,254 | +0.97(+1.53%) |
Aug 04, 2008 | 62.78 | 64.02 | 61.57 | 63.29 | 210,219 | +0.36(+0.57%) |
Aug 01, 2008 | 62.78 | 63.25 | 61.28 | 62.93 | 162,212 | +0.03(+0.05%) |
Jul 31, 2008 | 61.93 | 64.00 | 61.72 | 62.90 | 255,695 | -0.23(-0.36%) |
Jul 30, 2008 | 63.30 | 64.86 | 62.47 | 63.13 | 364,965 | +0.42(+0.67%) |
Jul 29, 2008 | 62.71 | 64.25 | 61.68 | 62.71 | 366,793 | +1.13(+1.84%) |
Jul 28, 2008 | 62.50 | 62.50 | 58.83 | 61.58 | 1,228,749 | -3.59(-5.51%) |
Jul 25, 2008 | 63.30 | 65.49 | 63.27 | 65.17 | 653,427 | +1.73(+2.73%) |
Jul 24, 2008 | 59.38 | 64.67 | 57.44 | 63.44 | 1,151,194 | +8.22(+14.89%) |
Jul 23, 2008 | 55.75 | 55.75 | 54.14 | 55.22 | 245,699 | -0.32(-0.58%) |
Jul 22, 2008 | 52.70 | 55.58 | 52.28 | 55.54 | 406,074 | +2.54(+4.79%) |
Jul 21, 2008 | 53.51 | 53.99 | 52.32 | 53.00 | 259,351 | -0.68(-1.27%) |
Jul 18, 2008 | 54.16 | 54.16 | 52.81 | 53.68 | 211,903 | -0.41(-0.76%) |
Jul 17, 2008 | 52.80 | 54.45 | 52.29 | 54.09 | 395,041 | +0.89(+1.67%) |
Jul 16, 2008 | 51.63 | 53.54 | 51.50 | 53.20 | 277,938 | +1.88(+3.66%) |
Jul 15, 2008 | 50.41 | 51.74 | 50.37 | 51.32 | 586,044 | +0.06(+0.12%) |
Jul 14, 2008 | 51.80 | 51.80 | 50.02 | 51.26 | 297,131 | -0.01(-0.02%) |
Jul 11, 2008 | 50.48 | 51.71 | 50.13 | 51.27 | 244,938 | +0.01(+0.02%) |
Jul 10, 2008 | 49.79 | 51.47 | 49.66 | 51.26 | 341,289 | +1.30(+2.60%) |
Jul 09, 2008 | 50.71 | 50.71 | 49.85 | 49.96 | 216,992 | -0.75(-1.48%) |
Jul 08, 2008 | 48.99 | 51.06 | 48.30 | 50.71 | 315,960 | +1.70(+3.47%) |
Jul 07, 2008 | 49.87 | 50.46 | 48.40 | 49.01 | 230,181 | -0.36(-0.73%) |
Jul 04, 2008 | 49.20 | 50.11 | 49.15 | 49.37 | 186,118 | +0.00(+0.00%) |
Jul 03, 2008 | 49.20 | 50.11 | 49.15 | 49.37 | 186,118 | +0.22(+0.45%) |
Jul 02, 2008 | 49.66 | 49.99 | 48.87 | 49.15 | 406,730 | -0.44(-0.89%) |
Jul 01, 2008 | 48.10 | 50.06 | 47.96 | 49.59 | 439,550 | +0.80(+1.64%) |
Jun 30, 2008 | 48.76 | 49.52 | 48.10 | 48.79 | 466,653 | -0.15(-0.31%) |
Jun 27, 2008 | 51.00 | 51.02 | 48.92 | 48.94 | 678,904 | -2.14(-4.19%) |
Jun 26, 2008 | 52.18 | 52.27 | 50.79 | 51.08 | 377,113 | -1.86(-3.51%) |
Jun 25, 2008 | 53.41 | 53.80 | 51.91 | 52.94 | 290,043 | -0.55(-1.03%) |
Jun 24, 2008 | 53.59 | 54.68 | 52.97 | 53.49 | 318,468 | -0.36(-0.67%) |
Jun 23, 2008 | 53.27 | 54.15 | 52.86 | 53.85 | 253,213 | +0.80(+1.51%) |
Jun 20, 2008 | 53.65 | 54.42 | 52.16 | 53.05 | 411,558 | -0.84(-1.56%) |
Jun 19, 2008 | 52.15 | 53.89 | 51.73 | 53.89 | 264,280 | +1.71(+3.28%) |
Jun 18, 2008 | 51.74 | 52.58 | 51.36 | 52.18 | 341,166 | +0.10(+0.19%) |
Jun 17, 2008 | 51.80 | 52.34 | 51.45 | 52.08 | 367,247 | +0.73(+1.42%) |
Jun 16, 2008 | 51.93 | 51.93 | 51.00 | 51.35 | 270,446 | -0.47(-0.91%) |
Jun 13, 2008 | 51.73 | 51.96 | 50.79 | 51.82 | 234,894 | +0.95(+1.87%) |
Jun 12, 2008 | 50.84 | 52.10 | 50.50 | 50.87 | 207,427 | +0.59(+1.17%) |
Jun 11, 2008 | 51.66 | 51.75 | 50.28 | 50.28 | 179,719 | -1.62(-3.12%) |
Jun 10, 2008 | 51.91 | 52.60 | 51.10 | 51.90 | 223,228 | +0.25(+0.48%) |
Jun 09, 2008 | 52.21 | 52.21 | 50.71 | 51.65 | 317,930 | -0.06(-0.12%) |
Jun 06, 2008 | 54.39 | 54.39 | 51.56 | 51.71 | 240,272 | -3.15(-5.74%) |
Jun 05, 2008 | 53.64 | 54.86 | 53.24 | 54.86 | 227,492 | +1.26(+2.35%) |
Jun 04, 2008 | 52.57 | 53.91 | 52.45 | 53.60 | 232,325 | +0.45(+0.85%) |
Jun 03, 2008 | 55.00 | 55.54 | 52.34 | 53.15 | 324,933 | -1.64(-2.99%) |
Jun 02, 2008 | 55.83 | 55.83 | 53.78 | 54.79 | 150,601 | -0.89(-1.60%) |
May 30, 2008 | 55.61 | 56.09 | 55.08 | 55.68 | 180,669 | +0.22(+0.40%) |
May 29, 2008 | 54.34 | 56.14 | 54.09 | 55.46 | 242,607 | +1.06(+1.95%) |
May 28, 2008 | 55.68 | 58.39 | 53.81 | 54.40 | 212,223 | -0.15(-0.27%) |
May 27, 2008 | 54.46 | 54.95 | 53.63 | 54.55 | 177,497 | +0.28(+0.52%) |
May 26, 2008 | 54.90 | 55.06 | 53.78 | 54.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 54.90 | 55.06 | 53.78 | 54.27 | 179,517 | -0.95(-1.72%) |
May 22, 2008 | 55.72 | 56.13 | 55.08 | 55.22 | 160,076 | -0.40(-0.72%) |
May 21, 2008 | 56.74 | 57.33 | 55.39 | 55.62 | 177,537 | -0.87(-1.54%) |
May 20, 2008 | 57.89 | 57.89 | 55.85 | 56.49 | 272,603 | -1.41(-2.44%) |
May 19, 2008 | 58.50 | 58.71 | 57.36 | 57.90 | 197,305 | -0.27(-0.46%) |
May 16, 2008 | 59.34 | 59.34 | 57.36 | 58.17 | 180,512 | -0.68(-1.16%) |
May 15, 2008 | 58.71 | 59.06 | 57.75 | 58.85 | 179,499 | +0.35(+0.60%) |
May 14, 2008 | 57.83 | 59.08 | 57.83 | 58.50 | 231,895 | +0.13(+0.22%) |
May 13, 2008 | 58.25 | 58.56 | 57.73 | 58.37 | 245,253 | +0.09(+0.15%) |
May 12, 2008 | 57.61 | 58.73 | 57.37 | 58.28 | 187,266 | +0.52(+0.90%) |
May 09, 2008 | 57.22 | 57.99 | 56.81 | 57.76 | 296,096 | -0.09(-0.16%) |
May 08, 2008 | 57.24 | 57.97 | 56.69 | 57.85 | 333,330 | +0.95(+1.67%) |
May 07, 2008 | 58.23 | 58.82 | 56.82 | 56.90 | 279,455 | -1.16(-2.00%) |
May 06, 2008 | 59.00 | 59.00 | 57.69 | 58.06 | 291,752 | -0.99(-1.68%) |
May 05, 2008 | 58.88 | 59.32 | 58.45 | 59.05 | 236,834 | +0.13(+0.22%) |
May 02, 2008 | 59.92 | 59.92 | 58.92 | 58.92 | 275,170 | -0.64(-1.07%) |